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 | -2.77 | -8.14226925338 | 34.02 | 35.405 | 29.19 | 116507 | 32.3654554 | CS |
| 4 | 0.72 | 2.35833606289 | 30.53 | 35.56 | 29.19 | 98493 | 33.36750705 | CS |
| 12 | 3.25 | 11.6071428571 | 28 | 35.56 | 26.5511 | 97573 | 30.68438595 | CS |
| 26 | 16.76 | 115.665976536 | 14.49 | 35.56 | 13.74 | 83647 | 26.29555537 | CS |
| 52 | 20.87 | 201.05973025 | 10.38 | 35.56 | 10.05 | 57233 | 23.36458107 | CS |
| 156 | 18.95 | 154.06504065 | 12.3 | 35.56 | 8.7 | 27065 | 19.64811414 | CS |
| 260 | 20.26 | 184.349408553 | 10.99 | 35.56 | 6.9157 | 51832 | 14.67465873 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 29.2 | -0.76 | -2.54 | 28.28 | 29.66 | 28 | 186915 |
| 1739230200 | 29.96 | -3.09 | -9.35 | 32.28 | 32.67 | 29.55 | 254634 |
| 1738971000 | 33.049999 | -1.25 | -3.64 | 34.54 | 34.61 | 32.33 | 122915 |
| 1738884600 | 34.3 | -0.78 | -2.22 | 35.3 | 35.3 | 34 | 53346 |
| 1738798200 | 35.08 | -0.12 | -0.34 | 35.22 | 35.405 | 34.26 | 72820 |
| 1738711800 | 35.2 | 1.32 | 3.90 | 34.02 | 35.25 | 33.5163 | 80716 |
| 1738625400 | 33.88 | -0.52 | -1.51 | 33.5 | 33.96 | 30.51 | 119554 |
| 1738366200 | 34.4 | -0.74 | -2.11 | 35.27 | 35.54 | 34.34 | 64862 |
| 1738279800 | 35.14 | -0.29 | -0.82 | 35.45 | 35.56 | 34.7663 | 57436 |
| 1738193400 | 35.43 | 0.36 | 1.03 | 35.11 | 35.4999 | 34.64 | 65497 |
| 1738107000 | 35.07 | 1.93 | 5.82 | 34.53 | 35.26 | 32.944699 | 108067 |
| 1738020600 | 33.14 | -0.35 | -1.05 | 33.65 | 33.65 | 32.65 | 68859 |
| 1737761400 | 33.49 | -0.02 | -0.06 | 33.32 | 33.99 | 32.75 | 73679 |
| 1737675000 | 33.509999 | 0 | 0.00 | 33.509999 | 33.509999 | 33.509999 | 0 |
| 1737588600 | 33.509999 | -0.39 | -1.15 | 34.18 | 34.51 | 33.119999 | 62860 |
| 1737502200 | 33.9 | -0.1 | -0.29 | 34.34 | 35.07 | 33.8862 | 122701 |
| 1737156600 | 34 | 0.13 | 0.38 | 34.25 | 34.25 | 33.170099 | 77079 |
| 1737070200 | 33.87 | 0.15 | 0.44 | 34.25 | 34.25 | 32.99 | 98540 |
| 1736983800 | 33.72 | 2.67 | 8.60 | 31.5 | 34.04 | 31.07 | 192296 |
| 1736897400 | 31.05 | 0.58 | 1.90 | 30.53 | 31.62 | 30.3 | 84635 |
| 1736811000 | 30.47 | 0.7 | 2.35 | 30 | 30.695 | 29.4391 | 49389 |
| 1736551800 | 29.77 | -1.35 | -4.34 | 30.84 | 31.14 | 29.39 | 73949 |
| 1736379000 | 31.12 | 0.82 | 2.71 | 30.74 | 31.7 | 30.38 | 107804 |
| 1736292600 | 30.3 | -0.93 | -2.98 | 31.5 | 31.75 | 29.71 | 114698 |
| 1736206200 | 31.23 | 0.54 | 1.76 | 30.75 | 31.88 | 30.4 | 104138 |
| 1735947000 | 30.69 | 0.59 | 1.96 | 30.15 | 30.8899 | 29.71 | 75922 |
| 1735860600 | 30.1 | 0.55 | 1.86 | 29.81 | 30.31 | 29.21 | 66023 |
| 1735687800 | 29.55 | -0.61 | -2.02 | 30.38 | 30.5299 | 29.325 | 46106 |
| 1735601400 | 30.16 | 0.92 | 3.15 | 29.01 | 30.5799 | 28.1 | 163097 |
| 1735342200 | 29.24 | -0.56 | -1.88 | 29.83 | 29.99 | 28.798 | 56087 |
| 1735255800 | 29.8 | 0.22 | 0.74 | 29.35 | 30 | 29.08 | 60432 |
| 1735077840 | 29.58 | 0.93 | 3.25 | 29 | 29.92 | 28.65 | 69225 |
| 1734996600 | 28.65 | 0.92 | 3.32 | 27.5 | 29.34 | 26.5511 | 196765 |
| 1734737400 | 27.73 | 0.25 | 0.91 | 27.23 | 28.11 | 27.19 | 60347 |
| 1734651000 | 27.48 | 0.48 | 1.78 | 27.32 | 28.97 | 27.12 | 80606 |
| 1734564600 | 27 | -1.12 | -3.98 | 28.17 | 28.98 | 26.91 | 54691 |
| 1734478200 | 28.12 | -0.3 | -1.06 | 28.38 | 28.39 | 27.7598 | 54167 |
| 1734391800 | 28.42 | 0.24 | 0.85 | 28.39 | 28.9416 | 27.7234 | 71767 |
| 1734132600 | 28.18 | -0.42 | -1.47 | 28.45 | 28.87 | 27.69 | 132934 |
| 1734046200 | 28.6 | -0.21 | -0.73 | 28.72 | 29.0517 | 28.33 | 42575 |
| 1733959800 | 28.81 | -0.28 | -0.96 | 29.04 | 29.21 | 28.389 | 67235 |
| 1733873400 | 29.09 | -0.8 | -2.68 | 30.01 | 30.05 | 28.79 | 72292 |
| 1733787000 | 29.89 | 1.18 | 4.11 | 29.5 | 30.2 | 29.1404 | 113355 |
| 1733527800 | 28.71 | 0.71 | 2.54 | 28.16 | 28.93 | 27.3299 | 108453 |
| 1733441400 | 28 | -1.8 | -6.04 | 29.36 | 29.7 | 27.28 | 209074 |
| 1733355000 | 29.8 | -0.31 | -1.03 | 30.16 | 30.25 | 29.605 | 84318 |
| 1733268600 | 30.11 | 0.01 | 0.03 | 30.65 | 30.65 | 29.79 | 127945 |
| 1733182200 | 30.1 | -0.68 | -2.21 | 30.93 | 31.2631 | 29.5 | 116932 |
| 1732917840 | 30.78 | -0.28 | -0.90 | 31.23 | 31.31 | 30.7758 | 35017 |
| 1732750200 | 31.06 | 0.57 | 1.87 | 30.5 | 31.21 | 29.9 | 76993 |
| 1732663800 | 30.49 | 0.23 | 0.76 | 30.26 | 30.7 | 29.7401 | 98137 |
| 1732577400 | 30.26 | 0.47 | 1.58 | 29.98 | 30.29 | 29.13 | 130382 |
| 1732318200 | 29.79 | 1.72 | 6.13 | 28.27 | 29.9999 | 28 | 104959 |
| 1732231800 | 28.07 | -1.14 | -3.90 | 29 | 29.21 | 27.77 | 122183 |
| 1732145400 | 29.21 | 1.29 | 4.62 | 28 | 29.6239 | 28 | 136664 |
| 1732059000 | 27.92 | -0.16 | -0.57 | 28 | 28.6 | 27.5936 | 225920 |
| 1731972600 | 28.08 | -0.73 | -2.53 | 29.13 | 29.5154 | 27.75 | 185026 |
| 1731713400 | 28.81 | -0.08 | -0.28 | 28.97 | 29.39 | 28.1 | 120784 |
| 1731627000 | 28.89 | 1.1 | 3.96 | 28.21 | 29.35 | 27.5 | 105206 |
| 1731540600 | 27.79 | 1.35 | 5.11 | 28 | 30 | 26.71 | 250914 |
| 1731454200 | 26.44 | -0.4 | -1.49 | 27.15 | 27.65 | 26.25 | 137184 |
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
