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 | -1.934 | -6.48340596715 | 29.83 | 30.0611 | 27.46 | 15676 | 29.23902102 | SP |
| 4 | -0.624 | -2.18793828892 | 28.52 | 30.3408 | 27.46 | 22303 | 29.60856584 | SP |
| 12 | -1.414 | -4.82429205049 | 29.31 | 30.9577 | 26.73 | 22515 | 29.16256703 | SP |
| 26 | 4.236 | 17.9036348267 | 23.66 | 30.9577 | 22.34 | 17845 | 27.71048423 | SP |
| 52 | 3.716 | 15.3680727874 | 24.18 | 30.9577 | 20.21 | 20011 | 25.66073237 | SP |
| 156 | 9.016 | 47.7542372881 | 18.88 | 30.9577 | 13.195 | 17437 | 21.50529707 | SP |
| 260 | 2.186 | 8.50252819914 | 25.71 | 30.9577 | 13.195 | 17870 | 22.01576279 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 28.38 | -0.96 | -3.29 | 29.52 | 29.52 | 28.2701 | 21218 |
| 1740094200 | 29.3448 | -0.38 | -1.26 | 29.61 | 29.61 | 29 | 13351 |
| 1740007800 | 29.72 | -0.31 | -1.03 | 29.98 | 29.98 | 29.6101 | 17545 |
| 1739921400 | 30.03 | 0.36 | 1.20 | 29.83 | 30.0611 | 29.68 | 10589 |
| 1739575800 | 29.675 | -0.31 | -1.02 | 29.99 | 29.99 | 29.5155 | 24126 |
| 1739489400 | 29.98 | 0.03 | 0.10 | 29.93 | 30.0057 | 29.6 | 17211 |
| 1739403000 | 29.9489 | 0.14 | 0.47 | 29.46 | 29.9631 | 29.43 | 8656 |
| 1739316600 | 29.81 | -0.48 | -1.58 | 30.08 | 30.1 | 29.7 | 19428 |
| 1739230200 | 30.29 | 0.6 | 2.02 | 30.05 | 30.3408 | 30 | 27017 |
| 1738971000 | 29.6901 | -0.19 | -0.64 | 30.08 | 30.25 | 29.64 | 25036 |
| 1738884600 | 29.88 | -0.1 | -0.32 | 30.1 | 30.1043 | 29.76 | 17409 |
| 1738798200 | 29.975 | 0.37 | 1.23 | 29.64 | 29.9999 | 29.61 | 25991 |
| 1738711800 | 29.61 | 0.4 | 1.37 | 29.31 | 29.6799 | 29.31 | 24874 |
| 1738625400 | 29.21 | -0.18 | -0.61 | 28.7 | 29.38 | 28.62 | 25540 |
| 1738366200 | 29.39 | 0.1 | 0.34 | 29.74 | 29.9104 | 29.375 | 15242 |
| 1738279800 | 29.29 | -0.23 | -0.78 | 29.31 | 29.4795 | 29.1875 | 26781 |
| 1738193400 | 29.52 | -0.41 | -1.35 | 29.94 | 29.98 | 29.3401 | 21168 |
| 1738107000 | 29.925 | 0.95 | 3.26 | 29.19 | 30.06 | 29.1588 | 53109 |
| 1738020600 | 28.98 | -0.37 | -1.27 | 28.52 | 29.4883 | 28.52 | 31438 |
| 1737761400 | 29.3539 | 0.16 | 0.56 | 29.58 | 29.7399 | 29.34 | 13167 |
| 1737675000 | 29.19 | 0 | 0.00 | 29.19 | 29.19 | 29.19 | 0 |
| 1737588600 | 29.19 | 0.41 | 1.41 | 29.2 | 29.338 | 29.134127 | 32258 |
| 1737502200 | 28.7832 | 0.63 | 2.23 | 28.5 | 28.8432 | 28.3401 | 27229 |
| 1737156600 | 28.1563 | 0.12 | 0.42 | 28.44 | 28.44 | 28.1276 | 21502 |
| 1737070200 | 28.0399 | 0.23 | 0.83 | 27.92 | 28.1637 | 27.82 | 9930 |
| 1736983800 | 27.8101 | 0.43 | 1.55 | 27.95 | 28.03 | 27.8101 | 7382 |
| 1736897400 | 27.3845 | 0.36 | 1.33 | 27.26 | 27.55 | 27.22 | 16156 |
| 1736811000 | 27.0264 | -0.22 | -0.82 | 26.9 | 27.0264 | 26.73 | 36326 |
| 1736551800 | 27.25 | -0.52 | -1.87 | 27.39 | 27.5108 | 27.06 | 17963 |
| 1736379000 | 27.77 | 0.06 | 0.22 | 27.71 | 27.8 | 27.47 | 14274 |
| 1736292600 | 27.71 | -0.67 | -2.36 | 28.48 | 28.48 | 27.62 | 11665 |
| 1736206200 | 28.38 | 0.3 | 1.08 | 28.48 | 28.585 | 28.27 | 21430 |
| 1735947000 | 28.0773 | 0.53 | 1.93 | 27.65 | 28.0773 | 27.65 | 28610 |
| 1735860600 | 27.545 | 0.07 | 0.26 | 27.78 | 27.8758 | 27.37 | 15051 |
| 1735687800 | 27.4745 | -0.26 | -0.92 | 27.81 | 27.81 | 27.4 | 7619 |
| 1735601400 | 27.73 | -0.33 | -1.18 | 27.66 | 27.84 | 27.37 | 26987 |
| 1735342200 | 28.06 | -0.5 | -1.75 | 28.39 | 28.39 | 27.81 | 15649 |
| 1735255800 | 28.56 | 0.02 | 0.07 | 28.41 | 28.67 | 28.21 | 11287 |
| 1735077840 | 28.54 | 0.22 | 0.78 | 28.44 | 28.71 | 28.383 | 14399 |
| 1734996600 | 28.32 | -0.14 | -0.49 | 28.48 | 28.48 | 28.1345 | 15805 |
| 1734737400 | 28.4584 | 0.48 | 1.71 | 27.75 | 28.66 | 27.67 | 19215 |
| 1734651000 | 27.98 | -0.16 | -0.57 | 28.57 | 28.57 | 27.95 | 27407 |
| 1734564600 | 28.14 | -1.44 | -4.87 | 29.58 | 29.58 | 28.09 | 28526 |
| 1734478200 | 29.58 | -0.13 | -0.44 | 29.7 | 29.7899 | 29.5 | 6459 |
| 1734391800 | 29.7101 | 0.27 | 0.92 | 29.57 | 29.81 | 29.4401 | 16441 |
| 1734132600 | 29.44 | -0.41 | -1.37 | 29.96 | 29.988 | 29.37 | 44145 |
| 1734046200 | 29.85 | -0.13 | -0.43 | 29.86 | 30.1 | 29.84 | 18311 |
| 1733959800 | 29.98 | 0.51 | 1.73 | 29.75 | 30.0785 | 29.6774 | 58867 |
| 1733873400 | 29.47 | -0.89 | -2.93 | 30.08 | 30.12 | 29.36 | 29255 |
| 1733787000 | 30.36 | -0.32 | -1.04 | 30.92 | 30.9577 | 30.2918 | 17178 |
| 1733527800 | 30.6802 | 0.46 | 1.52 | 30.47 | 30.7599 | 30.46 | 31676 |
| 1733441400 | 30.22 | -0.3 | -0.98 | 30.68 | 30.72 | 30.17 | 27993 |
| 1733355000 | 30.52 | 1.19 | 4.06 | 29.86 | 30.52 | 29.86 | 61162 |
| 1733268600 | 29.33 | 0 | 0.01 | 29.23 | 29.3399 | 29.12 | 19652 |
| 1733182200 | 29.3259 | 0.15 | 0.50 | 29.31 | 29.43 | 29.23 | 26867 |
| 1732917840 | 29.1796 | 0.16 | 0.55 | 29.18 | 29.3297 | 29.1796 | 9095 |
| 1732750200 | 29.0209 | -0.29 | -1.00 | 29.38 | 29.38 | 28.7602 | 29375 |
| 1732663800 | 29.3131 | -0.25 | -0.84 | 29.46 | 29.5086 | 29.2431 | 21636 |
| 1732577400 | 29.56 | 0.21 | 0.70 | 29.75 | 29.9799 | 29.51 | 44426 |
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
