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 | 0.049 | 0.143568707882 | 34.13 | 34.36 | 33.94 | 11075 | 34.08905021 | SP |
| 4 | 1.269 | 3.85597082954 | 32.91 | 34.36 | 32.4443 | 25187 | 33.2408077 | SP |
| 12 | 2.109 | 6.57623947615 | 32.07 | 34.36 | 31.77 | 17479 | 33.04278859 | SP |
| 26 | 3.809 | 12.5419822193 | 30.37 | 34.36 | 29.9 | 19586 | 31.83958471 | SP |
| 52 | 6.9808 | 25.6664043944 | 27.1982 | 34.36 | 27.02 | 19918 | 30.63344759 | SP |
| 156 | 5.379 | 18.6770833333 | 28.8 | 34.36 | 25.42 | 14841 | 29.402108 | SP |
| 260 | 8.939 | 35.4160063391 | 25.24 | 34.36 | 24.6498 | 13962 | 29.04876366 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 34.179 | 0.14 | 0.41 | 34.14 | 34.19 | 34.139 | 1407 |
| 1732750200 | 34.0406 | -0.03 | -0.08 | 34.2 | 34.23 | 34.04 | 11651 |
| 1732663800 | 34.069 | -0.1 | -0.30 | 34.03 | 34.0884 | 33.94 | 16284 |
| 1732577400 | 34.17 | 0.04 | 0.12 | 34.36 | 34.36 | 34.129 | 5832 |
| 1732318200 | 34.13 | 0.13 | 0.39 | 34.13 | 34.15 | 34.09 | 10299 |
| 1732231800 | 33.9988 | 0.3 | 0.89 | 33.74 | 34.06 | 33.74 | 9727 |
| 1732145400 | 33.7 | 0.12 | 0.36 | 33.58 | 33.7 | 33.54 | 9007 |
| 1732059000 | 33.58 | -0.12 | -0.36 | 33.392 | 33.64 | 33.392 | 14978 |
| 1731972600 | 33.7 | 0.29 | 0.87 | 33.439999 | 33.71 | 33.439999 | 35043 |
| 1731713400 | 33.409999 | 0.03 | 0.09 | 33.36 | 33.445 | 33.35 | 32936 |
| 1731627000 | 33.38 | -0.09 | -0.27 | 33.4619 | 33.5 | 33.3589 | 12618 |
| 1731540600 | 33.47 | 0.05 | 0.15 | 33.35 | 33.47 | 33.35 | 77324 |
| 1731454200 | 33.42 | -0.23 | -0.68 | 33.69 | 33.69 | 33.33 | 12120 |
| 1731367800 | 33.65 | 0.12 | 0.37 | 33.67 | 33.73 | 33.6001 | 24352 |
| 1731108600 | 33.525399 | 0.26 | 0.77 | 33.368499 | 33.5602 | 33.368499 | 5097 |
| 1731022200 | 33.27 | -0.09 | -0.27 | 33.35 | 33.39 | 33.25 | 8064 |
| 1730935800 | 33.36 | 0.51 | 1.55 | 33.32 | 33.409999 | 33.249 | 18453 |
| 1730849400 | 32.85 | 0.34 | 1.04 | 32.63 | 32.85 | 32.58 | 16915 |
| 1730763000 | 32.5114 | -0.06 | -0.18 | 32.56 | 32.619999 | 32.4443 | 6246 |
| 1730500200 | 32.568399 | -0.16 | -0.49 | 32.909999 | 32.909999 | 32.568399 | 149620 |
| 1730413800 | 32.729999 | -0.05 | -0.15 | 32.77 | 32.869999 | 32.68 | 18538 |
| 1730327400 | 32.78 | -0.12 | -0.36 | 32.85 | 32.889 | 32.78 | 3229 |
| 1730241000 | 32.9 | -0.24 | -0.72 | 32.979999 | 33.009999 | 32.9 | 21791 |
| 1730154600 | 33.14 | 0.19 | 0.58 | 33.02 | 33.1647 | 33.02 | 10225 |
| 1729895400 | 32.95 | -0.31 | -0.92 | 33.39 | 33.39 | 32.95 | 3893 |
| 1729809000 | 33.2553 | -0.06 | -0.17 | 33.36 | 33.36 | 33.22 | 4015 |
| 1729722600 | 33.3129 | -0.05 | -0.14 | 33.27 | 33.3129 | 33.189999 | 11927 |
| 1729636200 | 33.3599 | -0.06 | -0.18 | 33.28 | 33.36 | 33.28 | 16858 |
| 1729549800 | 33.42 | -0.19 | -0.57 | 33.68 | 33.68 | 33.409 | 13750 |
| 1729290600 | 33.61 | 0.08 | 0.24 | 33.5 | 33.61 | 33.46 | 11372 |
| 1729204200 | 33.529 | -0.03 | -0.09 | 33.6 | 33.61 | 33.52 | 23623 |
| 1729117800 | 33.56 | 0.37 | 1.11 | 33.45 | 33.57 | 33.45 | 12954 |
| 1729031400 | 33.189999 | -0.2 | -0.60 | 33.33 | 33.36 | 33.18 | 8566 |
| 1728945000 | 33.39 | 0.21 | 0.63 | 33.159999 | 33.4 | 33.159999 | 16098 |
| 1728685800 | 33.18 | 0.3 | 0.91 | 32.92 | 33.18 | 32.92 | 6482 |
| 1728599400 | 32.88 | -0.07 | -0.21 | 33.009999 | 33.009999 | 32.85 | 9628 |
| 1728513000 | 32.95 | 0.2 | 0.60 | 32.68 | 32.979999 | 32.68 | 10819 |
| 1728426600 | 32.755 | 0 | 0.00 | 32.75 | 32.755 | 32.645899 | 8601 |
| 1728340200 | 32.754399 | -0.15 | -0.46 | 32.909999 | 32.9101 | 32.72 | 9065 |
| 1728081000 | 32.906599 | 0.17 | 0.52 | 32.82 | 32.906599 | 32.74 | 10033 |
| 1727994600 | 32.735599 | -0.2 | -0.62 | 32.71 | 32.82 | 32.689999 | 10529 |
| 1727908200 | 32.9398 | -0.02 | -0.07 | 32.92 | 32.965 | 32.86 | 21250 |
| 1727821800 | 32.9639 | 0 | 0.01 | 32.9 | 33 | 32.8759 | 4635 |
| 1727735400 | 32.961 | 0.06 | 0.19 | 32.95 | 32.961 | 32.820099 | 10965 |
| 1727476200 | 32.9001 | 0.11 | 0.34 | 32.88 | 33 | 32.7931 | 66521 |
| 1727389800 | 32.79 | 0.05 | 0.17 | 32.729999 | 32.84 | 32.729999 | 10362 |
| 1727303400 | 32.7351 | -0.1 | -0.32 | 32.97 | 32.97 | 32.7 | 13572 |
| 1727217000 | 32.84 | -0.01 | -0.03 | 32.84 | 32.92 | 32.7999 | 16053 |
| 1727130600 | 32.85 | 0.18 | 0.55 | 32.74 | 32.85 | 32.7199 | 6940 |
| 1726871400 | 32.6715 | -0.03 | -0.10 | 32.59 | 32.6715 | 32.57 | 5007 |
| 1726785000 | 32.7029 | 0.1 | 0.32 | 32.92 | 32.92 | 32.68 | 20952 |
| 1726698600 | 32.6 | -0.14 | -0.43 | 32.78 | 32.84 | 32.57 | 15825 |
| 1726612200 | 32.74 | -0.15 | -0.46 | 32.96 | 32.96 | 32.68 | 13693 |
| 1726525800 | 32.89 | 0.25 | 0.77 | 32.81 | 32.89 | 32.759999 | 4376 |
| 1726266600 | 32.64 | 0.27 | 0.83 | 32.53 | 32.64 | 32.53 | 5638 |
| 1726180200 | 32.369999 | 0.11 | 0.34 | 32.21 | 32.39 | 32.17 | 13929 |
| 1726093800 | 32.261899 | 0 | 0.01 | 32.0199 | 32.261899 | 31.77 | 8702 |
| 1726007400 | 32.259999 | 0.01 | 0.03 | 32.25 | 32.29 | 32.14 | 22980 |
| 1725921000 | 32.25 | 0.45 | 1.42 | 31.87 | 32.25 | 31.87 | 44254 |
| 1725661800 | 31.7981 | -0.2 | -0.63 | 31.9599 | 31.9599 | 31.7981 | 2458 |
| 1725575400 | 32 | -0.17 | -0.53 | 32.27 | 32.27 | 31.99 | 29790 |
| 1725489000 | 32.17 | -0.01 | -0.03 | 32.13 | 32.3601 | 32.13 | 4743 |
| 1725402600 | 32.18 | -0.3 | -0.92 | 32.27 | 32.35 | 32.1449 | 11856 |
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
