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 | 0.33 | 1.31736526946 | 25.05 | 25.46 | 24.83 | 32545 | 25.1694339 | DR |
| 4 | -0.72 | -2.75862068966 | 26.1 | 26.16 | 24.16 | 33854 | 25.03523709 | DR |
| 12 | -1.385 | -5.17466841024 | 26.765 | 27.21 | 24.16 | 16503 | 25.46582375 | DR |
| 26 | 0.23 | 0.914512922465 | 25.15 | 27.21 | 23.05 | 14793 | 25.0222085 | DR |
| 52 | 1.4 | 5.83819849875 | 23.98 | 27.21 | 23.01 | 13413 | 24.73042279 | DR |
| 156 | 2.97 | 13.2530120482 | 22.41 | 27.21 | 17.35 | 22410 | 22.77467756 | DR |
| 260 | 6.59 | 35.071846727 | 18.79 | 27.21 | 15.07 | 22978 | 21.99131959 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 25.38 | 0.12 | 0.48 | 25.34 | 25.39 | 25.3 | 38015 |
| 1732746540 | 25.26 | 0.06 | 0.24 | 25.285 | 25.4514 | 25.26 | 11805 |
| 1732660140 | 25.2 | 0.34 | 1.37 | 25.2 | 25.46 | 25.13 | 46596 |
| 1732573560 | 24.8585 | -0.12 | -0.49 | 25.05 | 25.4 | 24.83 | 33763 |
| 1732314000 | 24.98 | 0.04 | 0.16 | 24.78 | 24.98 | 24.76 | 44402 |
| 1732227900 | 24.94 | -0.29 | -1.15 | 25.05 | 25.21 | 24.94 | 43903 |
| 1732141740 | 25.23 | 0.07 | 0.28 | 24.9 | 25.43 | 24.9 | 38619 |
| 1732054800 | 25.16 | -0.02 | -0.08 | 24.86 | 25.49 | 24.86 | 38207 |
| 1731968640 | 25.18 | 0.35 | 1.41 | 24.16 | 25.35 | 24.16 | 53010 |
| 1731709260 | 24.83 | 0.04 | 0.16 | 24.59 | 25.25 | 24.59 | 46248 |
| 1731622800 | 24.79 | 0.46 | 1.89 | 24.53 | 24.82 | 24.39 | 29138 |
| 1731536760 | 24.33 | -0.15 | -0.61 | 24.582 | 24.582 | 24.33 | 36764 |
| 1731450480 | 24.48 | -0.24 | -0.97 | 24.61 | 24.61 | 24.37 | 30730 |
| 1731363600 | 24.72 | -0.07 | -0.28 | 24.72 | 24.85 | 24.61 | 40155 |
| 1731104400 | 24.79 | -0.02 | -0.08 | 25.06 | 25.07 | 24.76 | 24063 |
| 1731018540 | 24.81 | -0.56 | -2.21 | 24.99 | 25.12 | 24.75 | 22264 |
| 1730931600 | 25.37 | -0.79 | -3.02 | 25.02 | 25.37 | 25.02 | 19008 |
| 1730845680 | 26.16 | 0.29 | 1.12 | 25.94 | 26.16 | 25.8 | 24806 |
| 1730759160 | 25.87 | -0.05 | -0.19 | 26.1 | 26.15 | 25.77 | 21730 |
| 1730496420 | 25.92 | 0.04 | 0.15 | 26.14 | 26.2 | 25.87 | 11185 |
| 1730409780 | 25.88 | -0.4 | -1.52 | 25.8 | 26 | 25.75 | 10126 |
| 1730323500 | 26.28 | 0.04 | 0.15 | 26.15 | 26.28 | 26.11 | 20883 |
| 1730237280 | 26.24 | -0.26 | -0.98 | 26.12 | 26.27 | 26.1 | 16285 |
| 1730150880 | 26.5 | 0.26 | 0.99 | 26.48 | 26.5 | 26.37 | 13350 |
| 1729891500 | 26.24 | 0.01 | 0.04 | 26.18 | 26.3 | 26.121 | 3203 |
| 1729805160 | 26.23 | 0.01 | 0.04 | 26.22 | 26.34 | 26.02 | 4894 |
| 1729718940 | 26.22 | 0.24 | 0.92 | 26.11 | 26.22 | 26.06 | 15318 |
| 1729632300 | 25.98 | -0.66 | -2.49 | 26.03 | 26.03 | 25.945 | 9432 |
| 1729545600 | 26.6447 | -0.13 | -0.47 | 26.775 | 26.775 | 26.49 | 3574 |
| 1729286400 | 26.77 | 0.14 | 0.53 | 26.61 | 26.77 | 26.58 | 3699 |
| 1729200000 | 26.63 | -0.03 | -0.11 | 26.56 | 26.63 | 26.4 | 19236 |
| 1729113960 | 26.66 | 0.06 | 0.23 | 26.42 | 26.68 | 26.42 | 5961 |
| 1729027680 | 26.6 | 0.28 | 1.06 | 26.61 | 26.677 | 26.37 | 6315 |
| 1728941220 | 26.32 | 0.36 | 1.39 | 26.2605 | 26.36 | 26.12 | 9531 |
| 1728681900 | 25.96 | 0.35 | 1.35 | 25.7295 | 25.97 | 25.65 | 9132 |
| 1728595560 | 25.615 | -0.19 | -0.72 | 25.54 | 25.69 | 25.54 | 7763 |
| 1728508800 | 25.8 | 0.09 | 0.35 | 25.75 | 25.88 | 25.71 | 3905 |
| 1728422580 | 25.71 | 0.23 | 0.90 | 25.63 | 25.82 | 25.63 | 11231 |
| 1728336000 | 25.48 | -0.23 | -0.89 | 25.6605 | 25.6605 | 25.44 | 39506 |
| 1728077220 | 25.71 | -0.18 | -0.69 | 25.64 | 25.71 | 25.64 | 2756 |
| 1727990760 | 25.8885 | -0.6 | -2.25 | 25.99 | 25.99 | 25.83 | 5518 |
| 1727904000 | 26.485 | -0.42 | -1.54 | 26.51 | 26.55 | 26.42 | 4446 |
| 1727818140 | 26.9 | -0.15 | -0.56 | 26.89 | 27.09 | 26.82 | 10257 |
| 1727731380 | 27.052 | -0.1 | -0.38 | 27.025 | 27.15 | 26.9 | 2754 |
| 1727472000 | 27.155 | 0.12 | 0.43 | 27.2001 | 27.21 | 26.95 | 2972 |
| 1727386200 | 27.04 | 0.18 | 0.67 | 27.1 | 27.13 | 27.04 | 1913 |
| 1727299200 | 26.86 | -0.19 | -0.70 | 26.965 | 27.05 | 26.86 | 2814 |
| 1727212800 | 27.05 | 0.28 | 1.03 | 26.79 | 27.05 | 26.79 | 2443 |
| 1727126940 | 26.775 | -0.03 | -0.12 | 26.83 | 26.93 | 26.72 | 3991 |
| 1726867200 | 26.806 | 0.29 | 1.08 | 26.68 | 26.87 | 26.62 | 5599 |
| 1726781220 | 26.52 | -0.36 | -1.32 | 26.43 | 26.53 | 26.43 | 2950 |
| 1726694460 | 26.875 | -0.25 | -0.90 | 26.9 | 26.97 | 26.87 | 16438 |
| 1726608240 | 27.12 | -0.02 | -0.07 | 27.12 | 27.12 | 27.07 | 1263 |
| 1726521720 | 27.14 | 0.4 | 1.50 | 27.11 | 27.21 | 27.11 | 3084 |
| 1726262940 | 26.74 | 0.01 | 0.04 | 26.891 | 26.891 | 26.68 | 9603 |
| 1726176540 | 26.73 | -0.13 | -0.47 | 26.65 | 26.73 | 26.63 | 1964 |
| 1726090140 | 26.855 | 0.07 | 0.24 | 26.67 | 26.928 | 26.67 | 8748 |
| 1726003500 | 26.79 | -0.07 | -0.26 | 26.72 | 26.79 | 26.692 | 13216 |
| 1725917160 | 26.86 | 0.39 | 1.47 | 26.765 | 26.9 | 26.765 | 3195 |
| 1725658020 | 26.47 | -0.01 | -0.04 | 26.61 | 26.65 | 26.455 | 2831 |
| 1725571440 | 26.48 | 0.38 | 1.46 | 26.7 | 26.7 | 26.48 | 5416 |
| 1725485040 | 26.1 | 0.03 | 0.12 | 26.1825 | 26.21 | 26.1 | 4772 |
| 1725398880 | 26.07 | 0.2 | 0.77 | 26.13 | 26.13 | 25.93 | 5685 |
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
