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 | 0.7737 | 2.5687250996 | 30.12 | 30.9867 | 30.12 | 7814 | 30.4114274 | SP |
| 4 | 0.1137 | 0.369395711501 | 30.78 | 30.9867 | 29.43 | 12510 | 29.93991604 | SP |
| 12 | 1.0237 | 3.42718446602 | 29.87 | 31.35 | 28.185 | 8617 | 30.03356552 | SP |
| 26 | 2.7637 | 9.82474226804 | 28.13 | 31.35 | 27.19 | 150506 | 28.57676305 | SP |
| 52 | 4.2337 | 15.8803450863 | 26.66 | 31.35 | 24.89 | 210454 | 27.62458844 | SP |
| 156 | -1.8063 | -5.52385321101 | 32.7 | 34.62 | 22.648 | 79224 | 27.64189714 | SP |
| 260 | 10.8237 | 53.9297458894 | 20.07 | 35.38 | 20.07 | 58342 | 28.8073815 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 30.8937 | -0.09 | -0.30 | 30.91 | 30.9399 | 30.83 | 32327 |
| 1726785000 | 30.9867 | 0.6 | 1.99 | 30.79 | 30.9867 | 30.75 | 3571 |
| 1726698600 | 30.3825 | 0.01 | 0.04 | 30.4 | 30.6999 | 30.37 | 3046 |
| 1726612200 | 30.37 | 0.01 | 0.03 | 30.43 | 30.548 | 30.37 | 1527 |
| 1726525800 | 30.36 | 0.09 | 0.30 | 30.24 | 30.51 | 30.24 | 27489 |
| 1726266600 | 30.269 | 0.15 | 0.51 | 30.12 | 30.3198 | 30.12 | 3435 |
| 1726180200 | 30.1162 | 0.27 | 0.89 | 29.87 | 30.1162 | 29.87 | 33319 |
| 1726093800 | 29.85 | 0.26 | 0.88 | 29.58 | 29.86 | 29.52 | 4196 |
| 1726007400 | 29.59 | -0.08 | -0.27 | 29.61 | 29.61 | 29.49 | 1595 |
| 1725921000 | 29.67 | 0.24 | 0.82 | 29.56 | 29.775 | 29.56 | 5866 |
| 1725661800 | 29.43 | -0.33 | -1.11 | 29.94 | 29.94 | 29.43 | 54721 |
| 1725575400 | 29.76 | 0.15 | 0.51 | 29.87 | 29.87 | 29.76 | 4656 |
| 1725489000 | 29.61 | -0.11 | -0.37 | 29.78 | 29.8708 | 29.55 | 31392 |
| 1725402600 | 29.72 | -0.59 | -1.94 | 30.15 | 30.15 | 29.72 | 3243 |
| 1725057000 | 30.3093 | 0.12 | 0.38 | 30.43 | 30.43 | 30.23 | 4030 |
| 1724970600 | 30.1934 | 0.13 | 0.44 | 30.34 | 30.34 | 30.1934 | 4595 |
| 1724884200 | 30.06 | -0.35 | -1.15 | 30.42 | 30.42 | 30.01 | 31441 |
| 1724797800 | 30.4112 | 0.03 | 0.10 | 30.46 | 30.5 | 30.4112 | 3010 |
| 1724711400 | 30.3812 | -0.31 | -1.00 | 30.63 | 30.63 | 30.34 | 7620 |
| 1724452200 | 30.688 | 0.45 | 1.49 | 30.78 | 30.79 | 30.58 | 9083 |
| 1724365800 | 30.2388 | -0.24 | -0.80 | 30.64 | 30.64 | 30.19 | 5385 |
| 1724279400 | 30.4826 | 0.14 | 0.46 | 30.36 | 30.4964 | 30.331 | 1817 |
| 1724193000 | 30.3419 | -0.46 | -1.49 | 30.52 | 30.52 | 30.3419 | 633 |
| 1724106600 | 30.8 | 0.29 | 0.95 | 30.65 | 30.885 | 30.65 | 6213 |
| 1723847400 | 30.51 | 0.31 | 1.03 | 30.54 | 30.5999 | 30.45 | 1960 |
| 1723761000 | 30.2 | 0.31 | 1.04 | 30.08 | 30.276 | 30.08 | 2506 |
| 1723674600 | 29.89 | -0.18 | -0.60 | 30.02 | 30.09 | 29.89 | 11295 |
| 1723588200 | 30.07 | 0.29 | 0.97 | 29.84 | 30.072 | 29.84 | 3530 |
| 1723501800 | 29.78 | 0.07 | 0.22 | 29.71 | 29.97 | 29.71 | 50661 |
| 1723242600 | 29.7132 | 0.17 | 0.59 | 29.59 | 29.76 | 29.5 | 13353 |
| 1723156200 | 29.54 | 0.71 | 2.46 | 29.23 | 29.65 | 29.23 | 1702 |
| 1723069800 | 28.83 | 0.06 | 0.21 | 29.33 | 29.35 | 28.83 | 950 |
| 1722983400 | 28.77 | 0.31 | 1.09 | 28.42 | 28.96 | 28.42 | 9464 |
| 1722897000 | 28.4589 | -0.78 | -2.67 | 27.84 | 28.5 | 27.84 | 4675 |
| 1722637800 | 29.241 | -0.46 | -1.55 | 29.27 | 29.27 | 29.16 | 2211 |
| 1722551400 | 29.7005 | -0.51 | -1.68 | 30.12 | 30.21 | 29.7 | 5557 |
| 1722465000 | 30.2082 | 0.65 | 2.19 | 30.19 | 30.226 | 30.19 | 3392 |
| 1722378600 | 29.5621 | -0.12 | -0.40 | 29.73 | 29.73 | 29.485 | 2816 |
| 1722292200 | 29.6809 | -0.15 | -0.50 | 29.77 | 29.77 | 29.67 | 1063 |
| 1722033000 | 29.83 | 0.38 | 1.29 | 29.71 | 29.84 | 29.71 | 8230 |
| 1721946600 | 29.45 | -0.2 | -0.66 | 29.44 | 29.74 | 29.44 | 1217 |
| 1721860200 | 29.6454 | -0.41 | -1.35 | 29.93 | 29.93 | 29.6454 | 2259 |
| 1721773800 | 30.0509 | -0.24 | -0.81 | 30.02 | 30.2 | 29.94 | 8027 |
| 1721687400 | 30.295 | 0.27 | 0.91 | 30.26 | 30.3599 | 30.21 | 3153 |
| 1721428200 | 30.0216 | -0.29 | -0.95 | 30.11 | 30.149 | 30.01 | 1093 |
| 1721341800 | 30.3088 | -0.26 | -0.85 | 30.64 | 30.64 | 30.246 | 2792 |
| 1721255400 | 30.5682 | -0.54 | -1.74 | 30.73 | 30.73 | 30.5682 | 475 |
| 1721169000 | 31.1096 | 0.15 | 0.48 | 30.99 | 31.11 | 30.96 | 2530 |
| 1721082600 | 30.96 | -0.35 | -1.12 | 31.14 | 31.14 | 30.886 | 17468 |
| 1720823400 | 31.31 | 0.14 | 0.45 | 31.3 | 31.35 | 31.2702 | 2797 |
| 1720737000 | 31.17 | 0.18 | 0.58 | 31.0501 | 31.18 | 31.0501 | 1301 |
| 1720650600 | 30.99 | 0.21 | 0.68 | 30.94 | 30.99 | 30.76 | 14018 |
| 1720564200 | 30.78 | 0.3 | 0.98 | 30.66 | 30.78 | 30.61 | 2419 |
| 1720477800 | 30.48 | 0.06 | 0.20 | 30.52 | 30.6099 | 30.48 | 6241 |
| 1720218600 | 30.42 | 0.02 | 0.05 | 30.4 | 30.56 | 30.36 | 44154 |
| 1720040640 | 30.4036 | 0.36 | 1.21 | 30.24 | 30.4399 | 30.24 | 1944 |
| 1719959400 | 30.0406 | 0.13 | 0.44 | 29.91 | 30.0406 | 29.8 | 8121 |
| 1719873000 | 29.9096 | 0.23 | 0.76 | 30.06 | 30.06 | 29.905 | 2023 |
| 1719613800 | 29.6841 | 0 | 0.00 | 29.6841 | 29.6841 | 29.6841 | 0 |
| 1719527400 | 29.6841 | -0 | -0.01 | 29.68 | 29.83 | 29.6101 | 35436 |
| 1719441000 | 29.6876 | -0.02 | -0.06 | 29.64 | 29.72 | 29.6281 | 4195 |
| 1719354600 | 29.7069 | -0.12 | -0.40 | 29.78 | 29.78 | 29.645 | 3183 |
| 1719268200 | 29.825 | -0.03 | -0.10 | 29.85 | 29.89 | 29.78 | 15843 |
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
