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 | 0.01 | 0.0324359390204 | 30.83 | 30.84 | 30.81 | 589530 | 30.82755769 | SP |
| 4 | 0.13 | 0.423314881146 | 30.71 | 30.84 | 30.71 | 922888 | 30.77797113 | SP |
| 12 | 0 | 0 | 30.84 | 30.85 | 30.67 | 796576 | 30.76519323 | SP |
| 26 | 0.04 | 0.12987012987 | 30.8 | 30.86 | 30.32 | 762376 | 30.75313774 | SP |
| 52 | 0.11 | 0.357956394403 | 30.73 | 30.88 | 30.32 | 666593 | 30.75551527 | SP |
| 156 | 0.26 | 0.850228907783 | 30.58 | 30.88 | 29.675 | 864764 | 30.53410346 | SP |
| 260 | 0.05 | 0.162390386489 | 30.79 | 30.88 | 25.93 | 794142 | 30.43195176 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 30.84 | 0 | 0.00 | 30.83 | 30.84 | 30.82 | 1318852 |
| 1737502200 | 30.84 | 0.01 | 0.03 | 30.83 | 30.84 | 30.8211 | 674568 |
| 1737156600 | 30.83 | 0.01 | 0.03 | 30.83 | 30.83 | 30.82 | 582494 |
| 1737070200 | 30.82 | 0 | 0.02 | 30.82 | 30.82 | 30.81 | 802187 |
| 1736983800 | 30.815 | -0.01 | -0.02 | 30.83 | 30.83 | 30.81 | 298871 |
| 1736897400 | 30.82 | 0.01 | 0.03 | 30.82 | 30.83 | 30.81 | 1435295 |
| 1736811000 | 30.81 | 0.01 | 0.03 | 30.82 | 30.82 | 30.8 | 450690 |
| 1736551800 | 30.8 | 0.02 | 0.06 | 30.785 | 30.805 | 30.78 | 800634 |
| 1736379000 | 30.78 | 0 | 0.00 | 30.78 | 30.8 | 30.77 | 1731583 |
| 1736292600 | 30.78 | 0.01 | 0.03 | 30.775 | 30.78 | 30.75 | 1484116 |
| 1736206200 | 30.77 | 0 | 0.00 | 30.78 | 30.78 | 30.76 | 844843 |
| 1735947000 | 30.77 | 0.03 | 0.10 | 30.75 | 30.77 | 30.74 | 656476 |
| 1735860600 | 30.74 | 0 | 0.00 | 30.75 | 30.75 | 30.73 | 1290478 |
| 1735687800 | 30.74 | 0 | 0.00 | 30.75 | 30.76 | 30.73 | 903847 |
| 1735601400 | 30.74 | 0 | 0.02 | 30.73 | 30.74 | 30.72 | 995962 |
| 1735342200 | 30.735 | 0 | 0.02 | 30.74 | 30.74 | 30.72 | 856369 |
| 1735255800 | 30.73 | 0.02 | 0.07 | 30.71 | 30.73 | 30.71 | 957788 |
| 1735077840 | 30.71 | 0 | 0.00 | 30.71 | 30.72 | 30.69 | 489963 |
| 1734996600 | 30.71 | 0.02 | 0.07 | 30.7 | 30.71 | 30.69 | 800802 |
| 1734737400 | 30.69 | 0.02 | 0.07 | 30.68 | 30.71 | 30.67 | 992205 |
| 1734651000 | 30.67 | -0.12 | -0.39 | 30.67 | 30.68 | 30.67 | 801013 |
| 1734564600 | 30.79 | -0.01 | -0.03 | 30.81 | 30.815 | 30.78 | 1203259 |
| 1734478200 | 30.8 | 0.01 | 0.03 | 30.8 | 30.8 | 30.78 | 1063776 |
| 1734391800 | 30.79 | 0.01 | 0.03 | 30.8 | 30.8 | 30.78 | 540279 |
| 1734132600 | 30.78 | 0 | 0.00 | 30.77 | 30.78 | 30.77 | 535633 |
| 1734046200 | 30.78 | 0.02 | 0.07 | 30.76 | 30.78 | 30.75 | 1311816 |
| 1733959800 | 30.76 | 0.01 | 0.02 | 30.77 | 30.77 | 30.74 | 1920218 |
| 1733873400 | 30.755 | -0.01 | -0.02 | 30.755 | 30.76 | 30.75 | 499315 |
| 1733787000 | 30.76 | 0.01 | 0.03 | 30.75 | 30.76 | 30.75 | 1101169 |
| 1733527800 | 30.75 | 0.03 | 0.10 | 30.75 | 30.75 | 30.73 | 482306 |
| 1733441400 | 30.72 | -0.02 | -0.07 | 30.74 | 30.74 | 30.72 | 408148 |
| 1733355000 | 30.74 | 0.02 | 0.07 | 30.73 | 30.74 | 30.72 | 939817 |
| 1733268600 | 30.72 | 0.02 | 0.07 | 30.73 | 30.73 | 30.71 | 773970 |
| 1733182200 | 30.7 | -0.12 | -0.39 | 30.71 | 30.71 | 30.69 | 765551 |
| 1732917840 | 30.82 | -0.01 | -0.03 | 30.83 | 30.84 | 30.82 | 441263 |
| 1732750200 | 30.83 | 0.02 | 0.06 | 30.83 | 30.83 | 30.81 | 615492 |
| 1732663800 | 30.81 | -0.01 | -0.03 | 30.83 | 30.83 | 30.81 | 474566 |
| 1732577400 | 30.82 | 0.02 | 0.05 | 30.82 | 30.82 | 30.8 | 527430 |
| 1732318200 | 30.805 | 0.02 | 0.05 | 30.8001 | 30.81 | 30.8 | 383247 |
| 1732231800 | 30.79 | -0.01 | -0.03 | 30.81 | 30.82 | 30.79 | 705889 |
| 1732145400 | 30.8 | 0.01 | 0.03 | 30.81 | 30.81 | 30.79 | 417160 |
| 1732059000 | 30.79 | 0 | 0.00 | 30.7811 | 30.8 | 30.78 | 266823 |
| 1731972600 | 30.79 | 0.03 | 0.10 | 30.78 | 30.8 | 30.77 | 573256 |
| 1731713400 | 30.76 | -0.01 | -0.02 | 30.78 | 30.78 | 30.76 | 1483868 |
| 1731627000 | 30.765 | 0 | 0.02 | 30.78 | 30.78 | 30.76 | 872604 |
| 1731540600 | 30.76 | -0.01 | -0.03 | 30.77 | 30.78 | 30.76 | 791468 |
| 1731454200 | 30.77 | 0 | 0.00 | 30.78 | 30.78 | 30.76 | 648827 |
| 1731367800 | 30.77 | -0.01 | -0.03 | 30.79 | 30.79 | 30.76 | 595612 |
| 1731108600 | 30.78 | 0.03 | 0.10 | 30.76 | 30.78 | 30.76 | 600364 |
| 1731022200 | 30.75 | 0.01 | 0.03 | 30.7498 | 30.75 | 30.74 | 597325 |
| 1730935800 | 30.74 | 0.01 | 0.03 | 30.745 | 30.76 | 30.74 | 995832 |
| 1730849400 | 30.73 | 0.02 | 0.07 | 30.72 | 30.74 | 30.71 | 864414 |
| 1730763000 | 30.71 | 0 | 0.00 | 30.72 | 30.72 | 30.71 | 378833 |
| 1730500200 | 30.71 | -0.13 | -0.42 | 30.72 | 30.72 | 30.69 | 1357165 |
| 1730413800 | 30.84 | 0.01 | 0.03 | 30.83 | 30.84 | 30.83 | 259636 |
| 1730327400 | 30.83 | -0.02 | -0.06 | 30.84 | 30.85 | 30.83 | 565158 |
| 1730241000 | 30.848 | 0 | 0.01 | 30.84 | 30.85 | 30.83 | 487540 |
| 1730154600 | 30.8461 | 0.01 | 0.02 | 30.84 | 30.85 | 30.83 | 357839 |
| 1729895400 | 30.84 | 0.04 | 0.13 | 30.83 | 30.84 | 30.81 | 373647 |
| 1729809000 | 30.8 | 0 | 0.00 | 30.81 | 30.81 | 30.79 | 411905 |
| 1729722600 | 30.8 | -0.01 | -0.03 | 30.81 | 30.81 | 30.8 | 632275 |
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
