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 | 1.18 | 4.09437890354 | 28.82 | 30.0001 | 28.76 | 1646580 | 29.27944786 | SP |
| 4 | 1.08 | 3.73443983402 | 28.92 | 30.0001 | 27.99 | 1605721 | 28.89311901 | SP |
| 12 | 4.17 | 16.144018583 | 25.83 | 30.0001 | 25.6603 | 1695688 | 27.67817593 | SP |
| 26 | 4.5 | 17.6470588235 | 25.5 | 30.0001 | 25.19 | 1999016 | 26.80485652 | SP |
| 52 | 8.65 | 40.5152224824 | 21.35 | 30.0001 | 21.27 | 2220805 | 24.90307677 | SP |
| 156 | 10.84 | 56.5762004175 | 19.16 | 30.0001 | 16.055 | 1720363 | 21.47764514 | SP |
| 260 | 14.99 | 99.8667554963 | 15.01 | 30.0001 | 14.63 | 1215695 | 20.97233674 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 29.655 | 0.16 | 0.54 | 29.53 | 29.66 | 29.52 | 1600148 |
| 1741991400 | 29.495 | 0.01 | 0.03 | 29.6 | 29.669 | 29.4399 | 1151018 |
| 1741905000 | 29.485 | 0.51 | 1.76 | 29.1 | 29.5067 | 29.1 | 2114737 |
| 1741818600 | 28.975 | 0.15 | 0.50 | 28.79 | 29.065 | 28.76 | 1583152 |
| 1741732200 | 28.83 | 0.31 | 1.09 | 28.82 | 28.88 | 28.76 | 1783844 |
| 1741645800 | 28.52 | -0.24 | -0.83 | 28.75 | 28.76 | 28.46 | 1820014 |
| 1741390200 | 28.76 | 0.01 | 0.03 | 28.82 | 28.96 | 28.685 | 1833317 |
| 1741303800 | 28.75 | -0.14 | -0.48 | 28.79 | 28.875 | 28.74 | 1374981 |
| 1741217400 | 28.89 | 0.05 | 0.17 | 28.74 | 28.9551 | 28.71 | 1969053 |
| 1741131000 | 28.84 | 0.27 | 0.93 | 28.87 | 28.87 | 28.67 | 1661817 |
| 1741044600 | 28.575 | 0.34 | 1.22 | 28.41 | 28.595 | 28.405 | 1450687 |
| 1740785400 | 28.23 | -0.18 | -0.63 | 28.14 | 28.23 | 27.99 | 2389712 |
| 1740699000 | 28.41 | -0.42 | -1.46 | 28.6 | 28.6257 | 28.3399 | 1394311 |
| 1740612600 | 28.83 | 0.04 | 0.14 | 28.63 | 28.83 | 28.56 | 1464430 |
| 1740526200 | 28.79 | -0.38 | -1.30 | 29.19 | 29.3224 | 28.56 | 2101652 |
| 1740439800 | 29.17 | 0.16 | 0.55 | 29.13 | 29.18 | 28.97 | 1642790 |
| 1740180600 | 29.01 | -0.03 | -0.10 | 29.06 | 29.09 | 28.8801 | 1284921 |
| 1740094200 | 29.04 | 0.01 | 0.03 | 28.98 | 29.12 | 28.945 | 1086824 |
| 1740007800 | 29.03 | 0.03 | 0.09 | 29.01 | 29.0699 | 28.8561 | 1147149 |
| 1739921400 | 29.005 | 0.47 | 1.66 | 28.92 | 29.0399 | 28.885 | 1259871 |
| 1739575800 | 28.53 | -0.43 | -1.48 | 28.95 | 29 | 28.44 | 2044441 |
| 1739489400 | 28.96 | 0.28 | 0.96 | 28.79 | 28.96 | 28.74 | 1289523 |
| 1739403000 | 28.685 | 0.04 | 0.14 | 28.63 | 28.755 | 28.5363 | 1336982 |
| 1739316600 | 28.645 | -0.11 | -0.37 | 28.75 | 28.75 | 28.55 | 1208253 |
| 1739230200 | 28.75 | 0.47 | 1.66 | 28.74 | 28.785 | 28.636 | 1732624 |
| 1738971000 | 28.28 | 0.05 | 0.18 | 28.49 | 28.5399 | 28.205 | 1486510 |
| 1738884600 | 28.23 | -0.08 | -0.28 | 28.28 | 28.28 | 28.015 | 1330326 |
| 1738798200 | 28.31 | 0.18 | 0.64 | 28.35 | 28.5 | 28.28 | 1537564 |
| 1738711800 | 28.13 | 0.28 | 1.01 | 28.09 | 28.14 | 28.005 | 1338306 |
| 1738625400 | 27.85 | 0.16 | 0.58 | 27.83 | 27.99 | 27.8 | 1607239 |
| 1738366200 | 27.69 | 0.05 | 0.20 | 27.81 | 27.845 | 27.625 | 2112513 |
| 1738279800 | 27.635 | 0.4 | 1.45 | 27.55 | 27.66 | 27.47 | 1215985 |
| 1738193400 | 27.24 | -0.1 | -0.35 | 27.32 | 27.32 | 27.1338 | 803817 |
| 1738107000 | 27.335 | 0.23 | 0.85 | 27.34 | 27.36 | 27.2252 | 772602 |
| 1738020600 | 27.105 | -0.3 | -1.08 | 27.26 | 27.26 | 27 | 1026059 |
| 1737761400 | 27.4 | 0.15 | 0.53 | 27.5 | 27.54 | 27.381 | 1333836 |
| 1737675000 | 27.255 | 0 | 0.00 | 27.255 | 27.255 | 27.255 | 0 |
| 1737588600 | 27.255 | 0.14 | 0.52 | 27.32 | 27.32 | 27.195 | 1703850 |
| 1737502200 | 27.115 | 0.41 | 1.55 | 27 | 27.145 | 26.98 | 1695785 |
| 1737156600 | 26.7 | -0.14 | -0.52 | 26.73 | 26.8655 | 26.6899 | 2180141 |
| 1737070200 | 26.84 | 0.17 | 0.64 | 26.85 | 26.9299 | 26.805 | 2226787 |
| 1736983800 | 26.67 | 0.2 | 0.76 | 26.59 | 26.67 | 26.465 | 2105414 |
| 1736897400 | 26.47 | 0.15 | 0.57 | 26.33 | 26.47 | 26.305 | 1730194 |
| 1736811000 | 26.32 | -0.29 | -1.07 | 26.4 | 26.435 | 26.2596 | 2585323 |
| 1736551800 | 26.605 | 0.28 | 1.04 | 26.57 | 26.675 | 26.52 | 2729393 |
| 1736379000 | 26.33 | 0.13 | 0.52 | 26.32 | 26.4 | 26.1901 | 2968720 |
| 1736292600 | 26.195 | 0.15 | 0.58 | 26.29 | 26.3252 | 26.1199 | 3466358 |
| 1736206200 | 26.045 | -0.05 | -0.17 | 25.97 | 26.115 | 25.924 | 2744387 |
| 1735947000 | 26.09 | -0.2 | -0.74 | 26.2 | 26.2201 | 26.07 | 2241444 |
| 1735860600 | 26.285 | 0.35 | 1.35 | 26.16 | 26.3 | 26.149 | 2118384 |
| 1735687800 | 25.935 | 0.16 | 0.64 | 25.83 | 25.9743 | 25.82 | 1632036 |
| 1735601400 | 25.77 | -0.09 | -0.33 | 25.83 | 25.83 | 25.6603 | 1917203 |
| 1735342200 | 25.855 | -0.18 | -0.69 | 25.86 | 25.915 | 25.83 | 1422676 |
| 1735255800 | 26.035 | 0.18 | 0.70 | 25.94 | 26.085 | 25.94 | 1103726 |
| 1735077840 | 25.855 | 0.05 | 0.19 | 25.83 | 25.88 | 25.79 | 704304 |
| 1734996600 | 25.805 | -0.12 | -0.44 | 25.88 | 25.88 | 25.775 | 1867141 |
| 1734737400 | 25.92 | 0.26 | 0.99 | 25.86 | 26.0157 | 25.8299 | 2225801 |
| 1734651000 | 25.665 | 0.04 | 0.16 | 25.68 | 25.7051 | 25.56 | 2414638 |
| 1734564600 | 25.625 | -0.51 | -1.93 | 26.09 | 26.0999 | 25.57 | 2234768 |
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
