Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -5.31829170024 | 24.82 | 24.89 | 23.11 | 633501 | 23.97899187 | CS |
| 4 | -1.32 | -5.31829170024 | 24.82 | 25.97 | 23.11 | 459731 | 24.7931431 | CS |
| 12 | -3.4 | -12.6394052045 | 26.9 | 28.72 | 23.11 | 398492 | 25.96786144 | CS |
| 26 | -2.17 | -8.45344760421 | 25.67 | 29.51 | 23.11 | 363978 | 26.51169648 | CS |
| 52 | 2.32 | 10.9537299339 | 21.18 | 29.51 | 20.78 | 319652 | 25.13238879 | CS |
| 156 | 2 | 9.3023255814 | 21.5 | 29.51 | 17.76 | 286723 | 22.40384598 | CS |
| 260 | 10.5 | 80.7692307692 | 13 | 29.51 | 12.85 | 286262 | 20.43868549 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 23.5 | 0.14 | 0.60 | 23.45 | 23.81 | 23.36 | 427242 |
| 1741300800 | 23.36 | -0.38 | -1.60 | 23.64 | 23.72 | 23.21 | 462329 |
| 1741214400 | 23.74 | 0.17 | 0.72 | 23.37 | 23.81 | 23.12 | 566528 |
| 1741128000 | 23.57 | -0.29 | -1.22 | 23.46 | 23.85 | 23.11 | 606367 |
| 1741041600 | 23.86 | -0.87 | -3.52 | 24.76 | 24.89 | 23.7 | 553082 |
| 1740782400 | 24.73 | -0.1 | -0.40 | 24.82 | 24.85 | 24.43 | 979197 |
| 1740696000 | 24.83 | 0.19 | 0.77 | 24.99 | 25.01 | 24.64 | 550410 |
| 1740609600 | 24.64 | -0.06 | -0.24 | 24.8 | 25.01 | 24.47 | 439561 |
| 1740523200 | 24.7 | -0.8 | -3.14 | 25 | 25.2 | 24.4 | 591680 |
| 1740436800 | 25.5 | -0.14 | -0.55 | 25.71 | 25.71 | 25.2 | 506784 |
| 1740177600 | 25.64 | -0.07 | -0.27 | 25.77 | 25.77 | 25.21 | 407117 |
| 1740091200 | 25.71 | -0.09 | -0.35 | 25.74 | 25.74 | 25.16 | 262753 |
| 1740004800 | 25.8 | 0.21 | 0.82 | 25.6 | 25.83 | 25.6 | 101045 |
| 1739918400 | 25.59 | 0.26 | 1.03 | 25.4 | 25.75 | 25.22 | 359293 |
| 1739572800 | 25.33 | -0.51 | -1.97 | 25.96 | 25.96 | 25.25 | 218359 |
| 1739486400 | 25.84 | 0.28 | 1.10 | 25.62 | 25.97 | 25.56 | 623024 |
| 1739400000 | 25.56 | 0.05 | 0.20 | 25.45 | 25.71 | 25.23 | 354748 |
| 1739313600 | 25.51 | 0.26 | 1.03 | 25.28 | 25.53 | 25.21 | 231260 |
| 1739227200 | 25.25 | 0.55 | 2.23 | 24.82 | 25.3 | 24.67 | 413772 |
| 1738968000 | 24.7 | -0.02 | -0.08 | 24.82 | 24.9 | 24.57 | 507575 |
| 1738881600 | 24.72 | -0.31 | -1.24 | 25.15 | 25.23 | 24.54 | 502307 |
| 1738795200 | 25.03 | -0.28 | -1.11 | 25.3 | 25.33 | 25.03 | 486015 |
| 1738708800 | 25.31 | -0.02 | -0.08 | 25.16 | 25.6 | 25.13 | 314056 |
| 1738622400 | 25.33 | 0.28 | 1.12 | 24.16 | 25.67 | 24.16 | 425959 |
| 1738363200 | 25.05 | -0.54 | -2.11 | 25.6 | 25.68 | 25.04 | 407401 |
| 1738276800 | 25.59 | -0.21 | -0.81 | 25.85 | 25.97 | 25.53 | 224233 |
| 1738190400 | 25.8 | 0.08 | 0.31 | 25.69 | 25.95 | 25.51 | 241224 |
| 1738104000 | 25.72 | -0.34 | -1.30 | 26.27 | 26.27 | 25.66 | 262093 |
| 1738017600 | 26.06 | -0.74 | -2.76 | 26.38 | 26.45 | 25.89 | 271492 |
| 1737758400 | 26.8 | -0.33 | -1.22 | 27.14 | 27.14 | 26.62 | 200764 |
| 1737672000 | 27.13 | -0.14 | -0.51 | 27.4 | 27.55 | 27.03 | 127291 |
| 1737585600 | 27.27 | 0.08 | 0.29 | 27.17 | 27.52 | 27.17 | 181855 |
| 1737499200 | 27.19 | -0.13 | -0.48 | 27.07 | 27.29 | 26.85 | 171576 |
| 1737412800 | 27.32 | 0.2 | 0.74 | 27.02 | 27.38 | 26.92 | 97420 |
| 1737153600 | 27.12 | 0.1 | 0.37 | 27 | 27.35 | 26.74 | 324653 |
| 1737067200 | 27.02 | 0.03 | 0.11 | 26.94 | 27.09 | 26.94 | 244433 |
| 1736980800 | 26.99 | -0.02 | -0.07 | 26.98 | 27.21 | 26.88 | 375228 |
| 1736894400 | 27.01 | -0.02 | -0.07 | 26.92 | 27.17 | 26.81 | 450123 |
| 1736808000 | 27.03 | -0.51 | -1.85 | 27.58 | 27.73 | 26.99 | 431771 |
| 1736548800 | 27.54 | -0.64 | -2.27 | 28.3 | 28.47 | 27.39 | 400385 |
| 1736462400 | 28.18 | 0.16 | 0.57 | 27.99 | 28.3 | 27.9 | 224642 |
| 1736376000 | 28.02 | -0.33 | -1.16 | 28.32 | 28.63 | 27.79 | 379024 |
| 1736289600 | 28.35 | 0.09 | 0.32 | 28.39 | 28.49 | 28.16 | 405125 |
| 1736203200 | 28.26 | 0.05 | 0.18 | 28.25 | 28.72 | 28.19 | 602226 |
| 1735944000 | 28.21 | -0.06 | -0.21 | 28.29 | 28.36 | 27.9 | 422387 |
| 1735857600 | 28.27 | 0.42 | 1.51 | 27.75 | 28.31 | 27.75 | 558354 |
| 1735684800 | 27.85 | 0.19 | 0.69 | 27.72 | 27.97 | 27.62 | 230055 |
| 1735598400 | 27.66 | 0.61 | 2.26 | 27.19 | 27.82 | 27.1 | 378299 |
| 1735339200 | 27.05 | 0.05 | 0.19 | 27.1 | 27.18 | 26.79 | 591228 |
| 1735069200 | 27 | 0.19 | 0.71 | 26.88 | 27.17 | 26.53 | 115942 |
| 1734993600 | 26.81 | 0.91 | 3.51 | 25.98 | 26.82 | 25.95 | 484812 |
| 1734734400 | 25.9 | -0.35 | -1.33 | 26.07 | 26.31 | 25.83 | 1181756 |
| 1734648000 | 26.25 | 0.04 | 0.15 | 26.25 | 26.42 | 26.13 | 252912 |
| 1734561600 | 26.21 | -0.14 | -0.53 | 26.36 | 26.57 | 26.15 | 343480 |
| 1734475200 | 26.35 | -0.24 | -0.90 | 26.39 | 26.4 | 25.9 | 685403 |
| 1734388800 | 26.59 | -0.43 | -1.59 | 27.08 | 27.08 | 26.51 | 346641 |
| 1734129600 | 27.02 | -0.2 | -0.73 | 26.9 | 27.04 | 26.65 | 238103 |
| 1734043200 | 27.22 | 0.12 | 0.44 | 27.01 | 27.34 | 26.88 | 384799 |
| 1733956800 | 27.1 | 0.3 | 1.12 | 26.89 | 27.12 | 26.79 | 338683 |
| 1733870400 | 26.8 | -0.56 | -2.05 | 27.37 | 27.41 | 26.72 | 748277 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
