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 | -3.61 | -13.4450651769 | 26.85 | 26.85 | 23.24 | 540 | 26.35277949 | CS |
| 4 | -3.77 | -13.9577934098 | 27.01 | 30.0075 | 23.24 | 253126 | 25.73453469 | CS |
| 12 | -4.3419 | -15.7418451956 | 27.5819 | 30.0075 | 23.24 | 103634 | 26.08680132 | CS |
| 26 | -17 | -42.2465208748 | 40.24 | 43.61 | 23.24 | 62675 | 28.26462201 | CS |
| 52 | -24.104 | -50.9124704292 | 47.344 | 48.96 | 23.24 | 51570 | 34.27130951 | CS |
| 156 | -26.57 | -53.3427022686 | 49.81 | 57.975 | 23.24 | 52669 | 37.49388851 | CS |
| 260 | -4.06 | -14.8717948718 | 27.3 | 57.975 | 16.05 | 57883 | 36.59617223 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 23.24 | -1.86 | -7.41 | 25 | 25 | 23.24 | 130480 |
| 1735856760 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1735683960 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 246 |
| 1735597740 | 25.1 | -1.75 | -6.52 | 25.1 | 25.1 | 25.1 | 214 |
| 1735338000 | 26.85 | 2.9 | 12.11 | 26.85 | 26.85 | 26.85 | 1159 |
| 1735251600 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1735078800 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1734992400 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1734733200 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1734646800 | 23.95 | -0.79 | -3.19 | 24.875 | 24.9 | 23.95 | 266512 |
| 1734560940 | 24.74 | 0.1 | 0.41 | 26.396 | 26.396 | 24.74 | 2867 |
| 1734474360 | 24.64 | -0.63 | -2.49 | 25.745 | 25.745 | 24.64 | 553 |
| 1734388140 | 25.2696 | -1.33 | -5.00 | 25.2696 | 25.2696 | 25.2696 | 1243 |
| 1734128940 | 26.6 | 0.49 | 1.86 | 25.79 | 26.6 | 25.79 | 635 |
| 1734042480 | 26.1142 | 0.68 | 2.67 | 27 | 27 | 25.832 | 1611 |
| 1733955900 | 25.434 | -0.67 | -2.55 | 25.434 | 26.3211 | 25.434 | 645143 |
| 1733869200 | 26.1 | 0.16 | 0.62 | 26.22 | 27.412 | 26.1 | 1220161 |
| 1733782800 | 25.94 | 0.44 | 1.73 | 27.11 | 30.0075 | 25.94 | 1125491 |
| 1733523600 | 25.5 | -1.08 | -4.06 | 27.01 | 27.02 | 25.5 | 24797 |
| 1733437500 | 26.58 | 0.9 | 3.50 | 27.08 | 27.228 | 25.68 | 15432 |
| 1733350980 | 25.68 | 0.7 | 2.80 | 25.68 | 25.68 | 25.25 | 107471 |
| 1733264700 | 24.98 | -1.45 | -5.49 | 26.12 | 26.12 | 24.98 | 10443 |
| 1733178180 | 26.43 | 1.89 | 7.71 | 26.39 | 26.43 | 24.64 | 24915 |
| 1732918200 | 24.538 | -0.24 | -0.98 | 25.66 | 25.852 | 24.49 | 13392 |
| 1732746540 | 24.78 | -0.58 | -2.27 | 24.78 | 25.92 | 24.78 | 3798 |
| 1732660140 | 25.356 | 0.7 | 2.82 | 25.54 | 26.71 | 25.356 | 148395 |
| 1732573560 | 24.66 | 1.27 | 5.43 | 24.646 | 26.01 | 24.646 | 13126 |
| 1732314000 | 23.39 | -0.46 | -1.94 | 25.16 | 25.16 | 23.39 | 67715 |
| 1732227900 | 23.852 | -0.59 | -2.40 | 23.372 | 24.822 | 23.372 | 7775 |
| 1732141740 | 24.4378 | -0.1 | -0.43 | 24.3 | 25.578 | 24.0979 | 6432 |
| 1732054800 | 24.5423 | -0.22 | -0.90 | 23.58 | 24.6023 | 23.58 | 4601 |
| 1731968640 | 24.766 | -0.26 | -1.05 | 25.27 | 25.968 | 24.766 | 41955 |
| 1731709260 | 25.03 | -1.47 | -5.56 | 25.182 | 26.508 | 24.958 | 9589 |
| 1731622800 | 26.5036 | 0.82 | 3.18 | 27.06 | 27.262 | 26.3975 | 13403 |
| 1731536760 | 25.686 | -1.13 | -4.21 | 25.9153 | 26.48 | 25.6 | 3734 |
| 1731450480 | 26.816 | 0.35 | 1.33 | 26.816 | 28.124 | 26.816 | 4618 |
| 1731363600 | 26.464 | 0.71 | 2.76 | 26.6 | 27.89 | 26.464 | 7924 |
| 1731104400 | 25.754 | -2.25 | -8.02 | 27.174 | 27.174 | 25.754 | 5246 |
| 1731018540 | 28 | 2.18 | 8.44 | 27.85 | 28 | 26.402 | 135365 |
| 1730931600 | 25.82 | -0.03 | -0.13 | 25.948 | 25.948 | 25.82 | 6953 |
| 1730845680 | 25.854 | -0.3 | -1.16 | 25.75 | 27.366 | 25.75 | 15738 |
| 1730759160 | 26.1581 | 0.09 | 0.35 | 26.4 | 27.59 | 26.1581 | 10627 |
| 1730496420 | 26.068 | -0.46 | -1.73 | 26.01 | 27.33 | 26.01 | 2892 |
| 1730409780 | 26.528 | -1.3 | -4.67 | 28.05 | 28.05 | 26.528 | 222390 |
| 1730323500 | 27.828 | -0.07 | -0.27 | 27.81 | 28.812 | 27.81 | 5428 |
| 1730237280 | 27.902 | 0.48 | 1.74 | 27.95 | 29.15 | 27.902 | 5319 |
| 1730150880 | 27.424 | -0.08 | -0.28 | 29.3 | 29.3 | 27.424 | 9540 |
| 1729891500 | 27.5 | 0.06 | 0.21 | 29.657 | 29.657 | 27.09 | 5913 |
| 1729805160 | 27.442 | 0.34 | 1.27 | 29.05 | 29.05 | 27.442 | 145848 |
| 1729718940 | 27.098 | -0.51 | -1.84 | 28.61 | 28.61 | 27.098 | 425940 |
| 1729632300 | 27.605 | -0.48 | -1.71 | 27.07 | 28.268 | 26.942 | 5155 |
| 1729545600 | 28.086 | 0.55 | 2.00 | 26.744 | 28.086 | 26.634 | 111013 |
| 1729286400 | 27.534 | 0.76 | 2.85 | 27.42 | 28.56 | 27.39 | 9561 |
| 1729200000 | 26.77 | 0.13 | 0.47 | 26.77 | 28.63 | 26.77 | 4302 |
| 1729113960 | 26.644 | -0.26 | -0.95 | 26.9 | 27.54 | 26.644 | 354448 |
| 1729027680 | 26.8998 | -2.38 | -8.14 | 27.716 | 28.99 | 26.8919 | 76298 |
| 1728941220 | 29.284 | 1.46 | 5.26 | 29.2 | 29.284 | 27.85 | 25267 |
| 1728681900 | 27.82 | -0.15 | -0.53 | 27.5819 | 29.08 | 27.5819 | 10391 |
| 1728595560 | 27.9686 | 0.18 | 0.64 | 27.8454 | 29.76 | 27.8454 | 3828 |
| 1728508800 | 27.79 | -0.08 | -0.29 | 27.712 | 27.946 | 27.595 | 4350 |
| 1728422580 | 27.8717 | -1.12 | -3.87 | 27.44 | 27.8717 | 27.44 | 72491 |
| 1728336000 | 28.994 | 1.38 | 5.01 | 28.832 | 28.994 | 27.518 | 12555 |
| 1728077220 | 27.61 | -0.42 | -1.51 | 29.07 | 29.07 | 27.61 | 140173 |
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
