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 | -0.21 | -0.686274509804 | 30.6 | 31.077 | 30.3901 | 49991 | 30.84710367 | SP |
| 4 | -0.94 | -3.00031918289 | 31.33 | 31.66 | 30.0827 | 59184 | 31.10643579 | SP |
| 12 | 0.35 | 1.16511318242 | 30.04 | 31.66 | 29.7443 | 97517 | 30.68535974 | SP |
| 26 | 0.9 | 3.0518819939 | 29.49 | 31.66 | 27.45 | 58462 | 30.43910463 | SP |
| 52 | 3.93 | 14.8526077098 | 26.46 | 31.66 | 26.3 | 37225 | 30.01355871 | SP |
| 156 | 5.61 | 22.6392251816 | 24.78 | 31.66 | 23.96 | 32717 | 29.56570272 | SP |
| 260 | 5.61 | 22.6392251816 | 24.78 | 31.66 | 23.96 | 32717 | 29.56570272 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 30.64 | -0.37 | -1.19 | 30.76 | 30.8 | 30.4656 | 50210 |
| 1735255800 | 31.01 | 0.07 | 0.23 | 30.93 | 31.077 | 30.86 | 82633 |
| 1735077840 | 30.9403 | 0.2 | 0.65 | 30.78 | 30.9403 | 30.74 | 20584 |
| 1734996600 | 30.74 | 0.22 | 0.72 | 30.6 | 30.74 | 30.3901 | 46759 |
| 1734737400 | 30.52 | 0.24 | 0.79 | 30.12 | 30.77 | 30.0827 | 162517 |
| 1734651000 | 30.28 | -0.01 | -0.03 | 30.51 | 30.51 | 30.28 | 34642 |
| 1734564600 | 30.29 | -1.08 | -3.44 | 31.2 | 31.27 | 30.29 | 66700 |
| 1734478200 | 31.37 | -0.09 | -0.29 | 31.37 | 31.3999 | 31.28 | 61774 |
| 1734391800 | 31.46 | 0.12 | 0.38 | 31.53 | 31.53 | 31.3817 | 67633 |
| 1734132600 | 31.3401 | -0.09 | -0.29 | 31.49 | 31.535 | 31.2933 | 46866 |
| 1734046200 | 31.43 | -0.12 | -0.38 | 31.5 | 31.5299 | 31.41 | 24361 |
| 1733959800 | 31.55 | 0.24 | 0.77 | 31.52 | 31.57 | 31.49 | 53517 |
| 1733873400 | 31.31 | -0.06 | -0.18 | 31.38 | 31.45 | 31.31 | 43681 |
| 1733787000 | 31.365 | -0.18 | -0.55 | 31.55 | 31.55 | 31.325 | 83699 |
| 1733527800 | 31.54 | -0.06 | -0.19 | 31.63 | 31.6499 | 31.5021 | 75931 |
| 1733441400 | 31.6 | 0.04 | 0.13 | 31.61 | 31.66 | 31.5333 | 95615 |
| 1733355000 | 31.56 | 0.21 | 0.67 | 31.42 | 31.62 | 31.3681 | 51593 |
| 1733268600 | 31.3487 | 0.01 | 0.03 | 31.31 | 31.38 | 31.26 | 41859 |
| 1733182200 | 31.34 | -0.15 | -0.47 | 31.33 | 31.3669 | 31.2533 | 18602 |
| 1732917840 | 31.4875 | 0.11 | 0.34 | 31.41 | 31.5365 | 31.355 | 8132 |
| 1732750200 | 31.38 | -0.03 | -0.10 | 31.44 | 31.44 | 31.28 | 40846 |
| 1732663800 | 31.41 | 0.23 | 0.75 | 31.28 | 31.45 | 31.19 | 60808 |
| 1732577400 | 31.1752 | 0.09 | 0.27 | 31.26 | 31.32 | 31.03 | 91053 |
| 1732318200 | 31.09 | 0.05 | 0.15 | 31.03 | 31.12 | 31.0289 | 81323 |
| 1732231800 | 31.0439 | 0.11 | 0.37 | 31.02 | 31.12 | 30.746269 | 57955 |
| 1732145400 | 30.93 | -0.01 | -0.03 | 30.93 | 30.94 | 30.675074 | 43486 |
| 1732059000 | 30.94 | 0.14 | 0.45 | 30.63 | 30.9666 | 30.63 | 45711 |
| 1731972600 | 30.8 | 0.1 | 0.31 | 30.68 | 30.89 | 30.68 | 31173 |
| 1731713400 | 30.705 | -0.43 | -1.37 | 30.98 | 30.98 | 30.625 | 57150 |
| 1731627000 | 31.13 | -0.2 | -0.64 | 31.36 | 31.36 | 31.06 | 131219 |
| 1731540600 | 31.33 | 0.04 | 0.14 | 31.36 | 31.5 | 31.24 | 92945 |
| 1731454200 | 31.2855 | -0.05 | -0.17 | 31.35 | 31.35 | 31.2102 | 45084 |
| 1731367800 | 31.34 | 0.03 | 0.11 | 31.54 | 31.54 | 31.27 | 61346 |
| 1731108600 | 31.3057 | 0.06 | 0.18 | 31.17 | 31.48 | 31.17 | 68104 |
| 1731022200 | 31.25 | 0.34 | 1.10 | 30.96 | 31.28 | 30.96 | 51567 |
| 1730935800 | 30.91 | 0.63 | 2.08 | 30.9 | 30.94 | 30.6001 | 89145 |
| 1730849400 | 30.28 | 0.36 | 1.19 | 30.04 | 30.3293 | 30.04 | 32457 |
| 1730763000 | 29.9246 | -0.09 | -0.28 | 29.98 | 30.06 | 29.7826 | 122296 |
| 1730500200 | 30.01 | 0.02 | 0.07 | 30.04 | 30.2 | 30 | 61639 |
| 1730413800 | 29.99 | -0.52 | -1.70 | 30.36 | 30.4 | 29.99 | 293826 |
| 1730327400 | 30.51 | -0.03 | -0.09 | 30.58 | 30.76 | 30.449 | 2424338 |
| 1730241000 | 30.5367 | 0.05 | 0.15 | 30.45 | 30.596 | 30.35 | 13585 |
| 1730154600 | 30.49 | 0.11 | 0.36 | 30.6 | 30.6 | 30.46 | 15391 |
| 1729895400 | 30.38 | -0.07 | -0.23 | 30.54 | 30.81 | 30.3795 | 21015 |
| 1729809000 | 30.45 | 0.09 | 0.30 | 30.41 | 30.45 | 30.33 | 16379 |
| 1729722600 | 30.36 | -0.27 | -0.88 | 30.57 | 30.57 | 30.17 | 22691 |
| 1729636200 | 30.63 | 0.09 | 0.28 | 30.46 | 30.65 | 30.39 | 27913 |
| 1729549800 | 30.5436 | -0.1 | -0.33 | 30.65 | 30.65 | 30.465 | 21900 |
| 1729290600 | 30.6433 | 0.05 | 0.17 | 30.625 | 30.7 | 30.53 | 19579 |
| 1729204200 | 30.5907 | 0.01 | 0.03 | 30.74 | 30.74 | 30.55 | 9968 |
| 1729117800 | 30.58 | 0.16 | 0.51 | 30.48 | 30.71 | 30.4 | 54894 |
| 1729031400 | 30.424 | -0.14 | -0.47 | 30.55 | 30.64 | 30.4 | 16680 |
| 1728945000 | 30.5687 | 0.25 | 0.84 | 30.46 | 30.57 | 30.438 | 15750 |
| 1728685800 | 30.3149 | 0.04 | 0.15 | 30.24 | 30.34 | 30.205 | 40620 |
| 1728599400 | 30.27 | 0.04 | 0.13 | 30.25 | 30.27 | 30.1248 | 193839 |
| 1728513000 | 30.2298 | 0.22 | 0.73 | 30.03 | 30.2298 | 30.03 | 16072 |
| 1728426600 | 30.01 | 0.22 | 0.74 | 29.83 | 30.0314 | 29.83 | 33662 |
| 1728340200 | 29.79 | -0.28 | -0.93 | 30.04 | 30.04 | 29.7443 | 12820 |
| 1728081000 | 30.07 | 0.23 | 0.77 | 30.07 | 30.07 | 29.85 | 24971 |
| 1727994600 | 29.84 | -0.1 | -0.33 | 29.9 | 29.91 | 29.76 | 10197 |
| 1727908200 | 29.94 | -0.01 | -0.05 | 29.96 | 29.97 | 29.7695 | 467441 |
| 1727821800 | 29.9549 | -0.42 | -1.37 | 30.18 | 30.18 | 29.87 | 10523 |
| 1727735400 | 30.3723 | 0.12 | 0.38 | 30.26 | 30.3723 | 30.08 | 10778 |
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
