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 | 0.07 | 0.237207726194 | 29.51 | 29.9 | 29.3 | 47081 | 29.54909249 | SP |
| 4 | 0.96 | 3.35429769392 | 28.62 | 29.9 | 28.53 | 36165 | 29.0782516 | SP |
| 12 | 1.04 | 3.64400840925 | 28.54 | 29.9 | 27.69 | 63493 | 28.51167862 | SP |
| 26 | -0.85 | -2.79329608939 | 30.43 | 31.41 | 27.69 | 58895 | 29.08221531 | SP |
| 52 | 0.18 | 0.612244897959 | 29.4 | 31.41 | 27.69 | 42092 | 29.18036838 | SP |
| 156 | -1.99 | -6.30345264492 | 31.57 | 32.12 | 24.1819 | 66921 | 28.47698323 | SP |
| 260 | -2.81 | -8.67551713492 | 32.39 | 38.47 | 24.1819 | 58884 | 30.75499107 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 29.58 | -0.03 | -0.10 | 29.6 | 29.66 | 29.54 | 54997 |
| 1741732200 | 29.61 | 0.08 | 0.27 | 29.9 | 29.9 | 29.61 | 44259 |
| 1741645800 | 29.53 | -0.02 | -0.07 | 29.65 | 29.65 | 29.49 | 63495 |
| 1741390200 | 29.55 | 0.22 | 0.75 | 29.66 | 29.73 | 29.44 | 59261 |
| 1741303800 | 29.33 | 0.08 | 0.27 | 29.51 | 29.51 | 29.3 | 14769 |
| 1741217400 | 29.25 | 0.26 | 0.90 | 29.19 | 29.375 | 29.19 | 25270 |
| 1741131000 | 28.99 | 0.13 | 0.45 | 29.09 | 29.09 | 28.9 | 20627 |
| 1741044600 | 28.86 | 0.16 | 0.56 | 28.7 | 28.88 | 28.7 | 25006 |
| 1740785400 | 28.7 | -0.02 | -0.08 | 28.76 | 28.78 | 28.63 | 57562 |
| 1740699000 | 28.7237 | -0.24 | -0.83 | 29.13 | 29.13 | 28.6901 | 23046 |
| 1740612600 | 28.9643 | 0 | 0.01 | 28.93 | 29 | 28.8828 | 15515 |
| 1740526200 | 28.96 | 0.18 | 0.61 | 28.97 | 28.98 | 28.885 | 10928 |
| 1740439800 | 28.785 | -0.11 | -0.36 | 28.9 | 28.9 | 28.76 | 10961 |
| 1740180600 | 28.89 | 0.03 | 0.10 | 28.94 | 28.94 | 28.81 | 59208 |
| 1740094200 | 28.86 | 0.24 | 0.84 | 28.65 | 28.86 | 28.65 | 80715 |
| 1740007800 | 28.62 | -0.1 | -0.35 | 28.76 | 28.93 | 28.53 | 34201 |
| 1739921400 | 28.7197 | -0.21 | -0.73 | 28.83 | 28.83 | 28.7 | 52719 |
| 1739575800 | 28.93 | 0.1 | 0.35 | 28.92 | 28.985 | 28.9118 | 5879 |
| 1739489400 | 28.83 | 0.26 | 0.91 | 28.62 | 28.83 | 28.58 | 30099 |
| 1739403000 | 28.57 | 0.09 | 0.30 | 28.42 | 28.665 | 28.36 | 34868 |
| 1739316600 | 28.485 | 0.07 | 0.26 | 28.44 | 28.51 | 28.3001 | 10569 |
| 1739230200 | 28.41 | -0.05 | -0.18 | 28.45 | 28.46 | 28.37 | 24077 |
| 1738971000 | 28.46 | -0.14 | -0.49 | 28.6 | 28.62 | 28.38 | 119471 |
| 1738884600 | 28.6 | -0.04 | -0.14 | 28.6 | 28.6569 | 28.55 | 61086 |
| 1738798200 | 28.64 | 0.04 | 0.14 | 28.75 | 28.75 | 28.54 | 178172 |
| 1738711800 | 28.6 | 0.3 | 1.06 | 28.5 | 28.6 | 28.46 | 324160 |
| 1738625400 | 28.3 | -0.23 | -0.81 | 28.26 | 28.35 | 27.97 | 1063770 |
| 1738366200 | 28.5321 | -0.04 | -0.13 | 28.56 | 28.6815 | 28.49 | 32256 |
| 1738279800 | 28.5681 | 0.13 | 0.45 | 28.52 | 28.6675 | 28.495 | 14547 |
| 1738193400 | 28.44 | -0.07 | -0.25 | 28.38 | 28.49 | 28.38 | 9406 |
| 1738107000 | 28.51 | -0.16 | -0.56 | 28.51 | 28.63 | 28.45 | 92241 |
| 1738020600 | 28.67 | 0.01 | 0.03 | 28.74 | 28.74 | 28.62 | 23782 |
| 1737761400 | 28.66 | 0.22 | 0.77 | 28.53 | 28.6991 | 28.52 | 61158 |
| 1737675000 | 28.44 | 0 | 0.00 | 28.44 | 28.44 | 28.44 | 0 |
| 1737588600 | 28.44 | -0.04 | -0.14 | 28.6 | 28.6 | 28.42 | 19497 |
| 1737502200 | 28.48 | 0.48 | 1.71 | 28.33 | 28.48 | 28.33 | 11538 |
| 1737156600 | 28 | -0.01 | -0.04 | 28.07 | 28.18 | 27.965 | 48236 |
| 1737070200 | 28.01 | 0 | 0.00 | 27.97 | 28.09 | 27.87 | 18167 |
| 1736983800 | 28.01 | 0.14 | 0.48 | 28.27 | 28.27 | 27.93 | 16526 |
| 1736897400 | 27.8749 | 0.15 | 0.56 | 27.84 | 27.875 | 27.79 | 18758 |
| 1736811000 | 27.72 | -0.07 | -0.25 | 27.92 | 27.9699 | 27.69 | 90188 |
| 1736551800 | 27.79 | -0.3 | -1.07 | 27.9 | 27.9398 | 27.7862 | 31991 |
| 1736379000 | 28.09 | -0.17 | -0.60 | 28.24 | 28.24 | 28.0157 | 26710 |
| 1736292600 | 28.26 | -0.09 | -0.32 | 28.4 | 28.4 | 28.23 | 11845 |
| 1736206200 | 28.35 | 0.14 | 0.50 | 28.2 | 28.4 | 28.2 | 16939 |
| 1735947000 | 28.21 | 0.11 | 0.39 | 28.01 | 28.2277 | 28.01 | 12029 |
| 1735860600 | 28.1 | -0.26 | -0.92 | 28.46 | 28.62 | 28.0501 | 90906 |
| 1735687800 | 28.36 | -0.14 | -0.49 | 28.53 | 28.53 | 28.28 | 160033 |
| 1735601400 | 28.5 | -0.07 | -0.25 | 28.64 | 28.64 | 28.3288 | 20739 |
| 1735342200 | 28.57 | -0.01 | -0.03 | 28.57 | 28.66 | 28.51 | 27039 |
| 1735255800 | 28.58 | 0.12 | 0.42 | 28.76 | 28.76 | 28.44 | 9418 |
| 1735077840 | 28.46 | -0.07 | -0.25 | 28.49 | 28.53 | 28.42 | 48717 |
| 1734996600 | 28.53 | -0.07 | -0.24 | 28.53 | 28.56 | 28.42 | 34862 |
| 1734737400 | 28.6 | 0.2 | 0.70 | 28.35 | 28.67 | 28.35 | 10467 |
| 1734651000 | 28.4 | -0.12 | -0.42 | 28.21 | 28.56 | 28.02 | 15812 |
| 1734564600 | 28.52 | -0.4 | -1.38 | 29.01 | 29.01 | 28.42 | 19856 |
| 1734478200 | 28.92 | -0.03 | -0.10 | 28.8 | 29.01 | 28.8 | 24849 |
| 1734391800 | 28.95 | -0.02 | -0.07 | 28.96 | 29.0299 | 28.905 | 39164 |
| 1734132600 | 28.97 | 0.08 | 0.28 | 28.89 | 28.99 | 28.74 | 18562 |
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
