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 | -1.59 | -5.95505617978 | 26.7 | 26.7 | 24.71 | 26120 | 25.2626553 | DR |
| 4 | 0.06 | 0.239520958084 | 25.05 | 26.7 | 24.47 | 30319 | 25.13333032 | DR |
| 12 | 1.9928 | 8.62042115827 | 23.1172 | 26.7 | 21.68 | 29807 | 23.91172606 | DR |
| 26 | -0.2488 | -0.981118980393 | 25.3588 | 26.75 | 21.68 | 30244 | 23.81981951 | DR |
| 52 | 6.736 | 36.6604985305 | 18.374 | 26.75 | 16.94 | 38196 | 21.23329586 | DR |
| 156 | 6.5 | 34.9274583557 | 18.61 | 26.75 | 16.19 | 65412 | 18.855251 | DR |
| 260 | 7.36 | 41.4647887324 | 17.75 | 26.75 | 14.66 | 71814 | 18.40858442 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 25.11 | -0.08 | -0.32 | 24.85 | 25.11 | 24.85 | 16795 |
| 1741901340 | 25.19 | 0.37 | 1.50 | 25 | 25.19 | 24.99 | 23491 |
| 1741814940 | 24.818 | -0.14 | -0.57 | 24.87 | 24.89 | 24.76 | 17445 |
| 1741728480 | 24.96 | -0.23 | -0.91 | 24.92 | 24.99 | 24.71 | 20568 |
| 1741641600 | 25.19 | -0.61 | -2.36 | 26.22 | 26.22 | 25.16 | 35146 |
| 1741386000 | 25.8 | 0.3 | 1.18 | 26.7 | 26.7 | 25.315 | 33949 |
| 1741300140 | 25.5 | -0.17 | -0.66 | 25.595 | 25.62 | 25.39 | 34298 |
| 1741213440 | 25.67 | 0.25 | 0.98 | 26.0662 | 26.0662 | 25.51 | 38228 |
| 1741126800 | 25.42 | 0.14 | 0.55 | 25.14 | 25.5 | 25.05 | 49173 |
| 1741040760 | 25.28 | 0.11 | 0.44 | 25.34 | 25.45 | 25.16 | 20823 |
| 1740781260 | 25.17 | 0.43 | 1.74 | 25.2185 | 25.34 | 25.12 | 23926 |
| 1740695340 | 24.74 | -0.21 | -0.84 | 24.722 | 24.86 | 24.71 | 21132 |
| 1740608400 | 24.95 | 0.13 | 0.52 | 25.1 | 25.79 | 24.86 | 12850 |
| 1740522480 | 24.82 | 0.27 | 1.10 | 24.946 | 24.98 | 24.78 | 17180 |
| 1740435600 | 24.55 | 0.02 | 0.08 | 24.608 | 24.608 | 24.47 | 45109 |
| 1740176400 | 24.53 | -0.69 | -2.74 | 24.54 | 24.6137 | 24.48 | 21017 |
| 1740090480 | 25.22 | 0.11 | 0.44 | 25.17 | 26.0609 | 25.1 | 20678 |
| 1740003960 | 25.11 | 0.24 | 0.97 | 24.99 | 25.47 | 24.95 | 60247 |
| 1739917740 | 24.87 | -0.16 | -0.64 | 24.825 | 24.87 | 24.78 | 31265 |
| 1739572020 | 25.03 | -0.41 | -1.61 | 25.05 | 25.08 | 25.01 | 49537 |
| 1739485320 | 25.44 | 0.24 | 0.95 | 26.27 | 26.27 | 24.31 | 20566 |
| 1739398920 | 25.2 | 0.45 | 1.82 | 24.8 | 25.261 | 24.8 | 16641 |
| 1739312940 | 24.75 | 0.26 | 1.06 | 24.77 | 24.77 | 24.66 | 16006 |
| 1739226000 | 24.49 | 0.3 | 1.24 | 24.54 | 24.57 | 24.42 | 24841 |
| 1738967160 | 24.19 | 0.25 | 1.04 | 24.346 | 24.43 | 24.12 | 23521 |
| 1738880400 | 23.94 | 0.07 | 0.29 | 23.89 | 23.95 | 23.89 | 18825 |
| 1738794000 | 23.87 | -0.18 | -0.75 | 23.74 | 23.91 | 23.74 | 22288 |
| 1738708080 | 24.05 | 0.24 | 1.01 | 23.935 | 24.06 | 23.92 | 30629 |
| 1738621740 | 23.81 | -0.65 | -2.66 | 23.71 | 23.96 | 23.635 | 21404 |
| 1738362000 | 24.46 | 0.1 | 0.41 | 23.58 | 24.72 | 23.58 | 25019 |
| 1738276080 | 24.36 | 0.11 | 0.45 | 24.366 | 24.51 | 24.26 | 19161 |
| 1738189740 | 24.25 | 0.01 | 0.04 | 24.1975 | 24.26 | 24.16 | 16703 |
| 1738103280 | 24.24 | 0.35 | 1.47 | 24.08 | 24.24 | 24.08 | 22024 |
| 1738016820 | 23.89 | 0.08 | 0.34 | 23.8666 | 23.9 | 23.77 | 21595 |
| 1737757440 | 23.81 | 0.7 | 3.03 | 24.14 | 24.67 | 23.75 | 31492 |
| 1737671220 | 23.11 | -0.06 | -0.26 | 23.11 | 23.11 | 22.96 | 32617 |
| 1737584640 | 23.17 | -0.14 | -0.60 | 23.67 | 23.67 | 22.75 | 20316 |
| 1737498540 | 23.31 | 0.23 | 1.00 | 23.427 | 23.88 | 23.18 | 89679 |
| 1737152880 | 23.08 | 0.31 | 1.36 | 23.06 | 23.08 | 23.015 | 48814 |
| 1737066420 | 22.77 | -0.01 | -0.04 | 22.1 | 22.8 | 22.1 | 37564 |
| 1736979720 | 22.78 | 0.1 | 0.44 | 22.846 | 22.846 | 22.74 | 24964 |
| 1736893380 | 22.68 | -0.03 | -0.12 | 22.675 | 22.73 | 22.63 | 49351 |
| 1736806800 | 22.707 | 0.42 | 1.87 | 23.59 | 23.59 | 22.6 | 49538 |
| 1736547720 | 22.29 | -0.19 | -0.85 | 22.385 | 22.385 | 22.24 | 42569 |
| 1736375340 | 22.48 | 0.04 | 0.18 | 22.56 | 22.56 | 22.465 | 23560 |
| 1736288940 | 22.44 | -0.11 | -0.49 | 21.68 | 22.52 | 21.68 | 32294 |
| 1736202360 | 22.55 | -0.04 | -0.18 | 22 | 22.65 | 22 | 32962 |
| 1735942980 | 22.59 | 0.07 | 0.31 | 22.5994 | 22.6 | 22.51 | 32796 |
| 1735856700 | 22.52 | -0.01 | -0.04 | 22.5 | 22.67 | 22.45 | 25774 |
| 1735683960 | 22.53 | -0.15 | -0.66 | 22.575 | 22.66 | 22.48 | 18655 |
| 1735597740 | 22.68 | -0.05 | -0.21 | 22.67 | 22.73 | 22.64 | 26212 |
| 1735338000 | 22.728 | 0.01 | 0.04 | 23.69 | 23.69 | 22.67 | 20883 |
| 1735252020 | 22.72 | -0.04 | -0.17 | 22.685 | 22.73 | 22.67 | 18516 |
| 1735078200 | 22.759 | 0.03 | 0.13 | 21.9101 | 22.8 | 21.9101 | 18864 |
| 1734992400 | 22.73 | -0.17 | -0.74 | 22.79 | 22.84 | 22.7 | 46990 |
| 1734733200 | 22.9 | 0.19 | 0.84 | 23.1172 | 23.24 | 22.9 | 39717 |
| 1734646800 | 22.71 | -0.23 | -1.00 | 22.77 | 22.83 | 22.646 | 41394 |
| 1734560940 | 22.94 | -0.19 | -0.82 | 22.67 | 23.31 | 22.67 | 22350 |
| 1734474360 | 23.13 | -0.18 | -0.77 | 23.2 | 23.2 | 23.0863 | 61738 |
| 1734388140 | 23.31 | 0.12 | 0.52 | 23.87 | 23.93 | 23.23 | 49144 |
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
