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 | 0.3497 | 1.22831050228 | 28.47 | 28.8052 | 28.3466 | 133476 | 28.48741923 | SP |
| 4 | 0.1297 | 0.452073893343 | 28.69 | 28.8052 | 28.1902 | 80557 | 28.41851866 | SP |
| 12 | -0.0703 | -0.243336794739 | 28.89 | 29.2026 | 28.1902 | 63674 | 28.69557915 | SP |
| 26 | -0.3703 | -1.26858513189 | 29.19 | 29.36 | 28.1902 | 58112 | 28.71828474 | SP |
| 52 | 1.1197 | 4.04223826715 | 27.7 | 30.4 | 27.5601 | 51514 | 28.70644917 | SP |
| 156 | -0.5103 | -1.73985680191 | 29.33 | 36 | 27.5601 | 68571 | 30.44331711 | SP |
| 260 | 5.1497 | 21.7562315167 | 23.67 | 36 | 21.0637 | 55257 | 30.04125976 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 28.8197 | 0.27 | 0.94 | 28.82 | 28.85 | 28.7395 | 60655 |
| 1736379000 | 28.55 | 0.06 | 0.21 | 28.56 | 28.56 | 28.4948 | 49824 |
| 1736292600 | 28.49 | 0.04 | 0.14 | 28.52 | 28.52 | 28.47 | 408646 |
| 1736206200 | 28.45 | 0.09 | 0.32 | 28.46 | 28.51 | 28.4424 | 60401 |
| 1735947000 | 28.3602 | -0.16 | -0.57 | 28.47 | 28.47 | 28.3466 | 15033 |
| 1735860600 | 28.522 | 0.2 | 0.71 | 28.43 | 28.5601 | 28.43 | 23224 |
| 1735687800 | 28.32 | 0.08 | 0.28 | 28.31 | 28.34 | 28.2501 | 88773 |
| 1735601400 | 28.24 | -0.05 | -0.18 | 28.31 | 28.33 | 28.1902 | 153236 |
| 1735342200 | 28.29 | -0.09 | -0.32 | 28.25 | 28.3297 | 28.25 | 74454 |
| 1735255800 | 28.382 | 0.08 | 0.27 | 28.32 | 28.39 | 28.32 | 89128 |
| 1735077840 | 28.3051 | -0 | -0.02 | 28.32 | 28.33 | 28.2904 | 53794 |
| 1734996600 | 28.31 | -0.13 | -0.47 | 28.26 | 28.31 | 28.24 | 102532 |
| 1734737400 | 28.4443 | 0.13 | 0.44 | 28.35 | 28.465 | 28.35 | 42760 |
| 1734651000 | 28.3187 | 0.02 | 0.07 | 28.28 | 28.32 | 28.2305 | 33174 |
| 1734564600 | 28.3 | -0.25 | -0.88 | 28.5 | 28.53 | 28.3 | 16871 |
| 1734478200 | 28.55 | -0.09 | -0.31 | 28.58 | 28.58 | 28.5 | 34350 |
| 1734391800 | 28.64 | 0.01 | 0.03 | 28.65 | 28.685 | 28.64 | 58685 |
| 1734132600 | 28.63 | -0.22 | -0.76 | 28.69 | 28.69 | 28.63 | 64581 |
| 1734046200 | 28.85 | -0.18 | -0.60 | 28.8616 | 28.87 | 28.8 | 174567 |
| 1733959800 | 29.025 | 0.1 | 0.36 | 28.94 | 29.045 | 28.94 | 57209 |
| 1733873400 | 28.92 | 0.02 | 0.07 | 28.891 | 28.9399 | 28.89 | 28399 |
| 1733787000 | 28.9 | 0.15 | 0.52 | 28.89 | 28.927 | 28.86 | 16838 |
| 1733527800 | 28.75 | -0.04 | -0.14 | 28.81 | 28.81 | 28.75 | 203055 |
| 1733441400 | 28.79 | -0.01 | -0.04 | 28.74 | 28.79 | 28.73 | 15241 |
| 1733355000 | 28.8002 | 0.01 | 0.04 | 28.81 | 28.82 | 28.78 | 41131 |
| 1733268600 | 28.79 | 0.1 | 0.35 | 28.81 | 28.81 | 28.74 | 38654 |
| 1733182200 | 28.69 | -0.07 | -0.23 | 28.71 | 28.73 | 28.67 | 56009 |
| 1732917840 | 28.7556 | 0.05 | 0.16 | 28.73 | 28.76 | 28.712 | 43505 |
| 1732750200 | 28.71 | -0.03 | -0.12 | 28.76 | 28.78 | 28.71 | 98499 |
| 1732663800 | 28.7449 | 0.05 | 0.19 | 28.71 | 28.7484 | 28.6801 | 31570 |
| 1732577400 | 28.69 | -0.21 | -0.72 | 28.75 | 28.75 | 28.6501 | 31820 |
| 1732318200 | 28.8991 | 0.09 | 0.31 | 28.82 | 28.9099 | 28.82 | 39876 |
| 1732231800 | 28.81 | 0.05 | 0.17 | 28.77 | 28.81 | 28.7501 | 15060 |
| 1732145400 | 28.76 | -0.06 | -0.21 | 28.6 | 28.8192 | 28.6 | 81525 |
| 1732059000 | 28.82 | 0.04 | 0.14 | 28.77 | 28.82 | 28.75 | 63582 |
| 1731972600 | 28.78 | 0.21 | 0.74 | 28.68 | 28.78 | 28.68 | 32899 |
| 1731713400 | 28.57 | 0.02 | 0.08 | 28.63 | 28.63 | 28.53 | 50559 |
| 1731627000 | 28.5475 | 0.04 | 0.13 | 28.51 | 28.59 | 28.51 | 22093 |
| 1731540600 | 28.51 | -0.13 | -0.45 | 28.66 | 28.66 | 28.51 | 49314 |
| 1731454200 | 28.64 | -0.04 | -0.14 | 28.61 | 28.6485 | 28.58 | 35583 |
| 1731367800 | 28.68 | -0.16 | -0.55 | 28.68 | 28.68 | 28.61 | 44566 |
| 1731108600 | 28.84 | -0.14 | -0.48 | 28.9 | 28.9378 | 28.84 | 19340 |
| 1731022200 | 28.98 | 0.16 | 0.56 | 28.9 | 28.9805 | 28.9 | 28838 |
| 1730935800 | 28.82 | -0.2 | -0.69 | 28.7216 | 28.8299 | 28.7215 | 125502 |
| 1730849400 | 29.02 | 0.04 | 0.13 | 29 | 29.023 | 28.9899 | 63950 |
| 1730763000 | 28.9828 | 0 | 0.01 | 29.02 | 29.02 | 28.9702 | 24357 |
| 1730500200 | 28.98 | -0.13 | -0.45 | 29.14 | 29.14 | 28.98 | 26532 |
| 1730413800 | 29.11 | -0.05 | -0.17 | 29.13 | 29.13 | 29.04 | 26238 |
| 1730327400 | 29.16 | -0.02 | -0.07 | 29.16 | 29.2026 | 29.12 | 18133 |
| 1730241000 | 29.1809 | 0.13 | 0.45 | 29.15 | 29.19 | 29.14 | 25522 |
| 1730154600 | 29.05 | -0.04 | -0.13 | 29.06 | 29.1 | 29.044 | 210508 |
| 1729895400 | 29.088 | 0.03 | 0.11 | 29.03 | 29.09 | 29.03 | 50703 |
| 1729809000 | 29.055 | 0 | 0.02 | 29.13 | 29.13 | 29.0197 | 53615 |
| 1729722600 | 29.05 | -0.04 | -0.14 | 29.06 | 29.095 | 29.005 | 63090 |
| 1729636200 | 29.09 | 0.08 | 0.28 | 29.11 | 29.12 | 29.07 | 85958 |
| 1729549800 | 29.0089 | 0.03 | 0.10 | 29.07 | 29.07 | 28.97 | 40785 |
| 1729290600 | 28.98 | 0.15 | 0.51 | 28.89 | 28.9999 | 28.89 | 61642 |
| 1729204200 | 28.8332 | 0.04 | 0.14 | 28.77 | 28.84 | 28.77 | 24302 |
| 1729117800 | 28.7939 | -0.01 | -0.02 | 28.86 | 28.86 | 28.77 | 27141 |
| 1729031400 | 28.8 | 0.07 | 0.24 | 28.73 | 28.82 | 28.73 | 68262 |
| 1728945000 | 28.73 | -0.03 | -0.09 | 28.7 | 28.74 | 28.7 | 24529 |
| 1728685800 | 28.755 | 0.11 | 0.37 | 28.73 | 28.77 | 28.73 | 23217 |
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
