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 | -0.21 | -0.701168614357 | 29.95 | 30.03 | 28.58 | 37244 | 29.16224363 | SP |
| 4 | -0.83 | -2.71508014393 | 30.57 | 30.93 | 28.58 | 49459 | 29.61674515 | SP |
| 12 | -0.14 | -0.468540829987 | 29.88 | 31.5899 | 28.58 | 42736 | 29.80510895 | SP |
| 26 | -1.73 | -5.49729901493 | 31.47 | 32.5 | 25.66 | 45767 | 29.25401719 | SP |
| 52 | -1.83 | -5.79664238201 | 31.57 | 32.7183 | 25.66 | 50536 | 29.99938221 | SP |
| 156 | -24.59 | -45.2604454261 | 54.33 | 54.3715 | 25.66 | 55862 | 36.88535051 | SP |
| 260 | 1.7 | 6.06276747504 | 28.04 | 57.71 | 17.3511 | 60828 | 41.09854172 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 29.74 | 0.4 | 1.36 | 29.82 | 29.94 | 29.64 | 151263 |
| 1736897400 | 29.34 | 0.44 | 1.52 | 29.59 | 29.83 | 29.2 | 22978 |
| 1736811000 | 28.9 | -0.1 | -0.34 | 28.68 | 28.91 | 28.58 | 48100 |
| 1736551800 | 29 | -0.79 | -2.65 | 29.14 | 29.2 | 28.901 | 48911 |
| 1736379000 | 29.79 | -0.47 | -1.55 | 29.8782 | 29.885 | 29.53 | 25422 |
| 1736292600 | 30.26 | 0.02 | 0.07 | 30.72 | 30.93 | 30.1702 | 47613 |
| 1736206200 | 30.24 | 0.24 | 0.80 | 30.53 | 30.74 | 30.22 | 41755 |
| 1735947000 | 30 | 0.98 | 3.38 | 29.3 | 30 | 29.3 | 40752 |
| 1735860600 | 29.0201 | -0.21 | -0.72 | 29.23 | 29.3239 | 28.8925 | 67629 |
| 1735687800 | 29.23 | -0.22 | -0.75 | 29.55 | 29.9 | 29.18 | 88348 |
| 1735601400 | 29.45 | -0.59 | -1.96 | 29.61 | 29.64 | 29.321 | 59129 |
| 1735342200 | 30.04 | -0.51 | -1.67 | 30.36 | 30.36 | 29.89 | 38782 |
| 1735255800 | 30.55 | 0.31 | 1.03 | 30.25 | 30.64 | 30.25 | 60003 |
| 1735077840 | 30.24 | 0.32 | 1.07 | 30.04 | 30.2819 | 30.0062 | 10076 |
| 1734996600 | 29.92 | 0.12 | 0.40 | 29.7 | 29.9259 | 29.58 | 56478 |
| 1734737400 | 29.8 | 0.33 | 1.12 | 29.32 | 30.185 | 29.32 | 35981 |
| 1734651000 | 29.47 | 0.04 | 0.14 | 29.9 | 29.995 | 29.28 | 49247 |
| 1734564600 | 29.43 | -0.97 | -3.19 | 30.57 | 30.775 | 29.27 | 87091 |
| 1734478200 | 30.4 | -0.2 | -0.66 | 30.19 | 30.46 | 30.17 | 38607 |
| 1734391800 | 30.601 | 0.08 | 0.27 | 30.24 | 30.6963 | 30.18 | 54213 |
| 1734132600 | 30.52 | -0.08 | -0.26 | 30.5 | 30.5558 | 30.35 | 28391 |
| 1734046200 | 30.6 | 0 | 0.00 | 30.59 | 30.78 | 30.56 | 20464 |
| 1733959800 | 30.6 | 0.23 | 0.76 | 30.48 | 30.6313 | 30.21 | 25076 |
| 1733873400 | 30.37 | -0.66 | -2.13 | 30.62 | 30.729 | 30.37 | 35750 |
| 1733787000 | 31.03 | 0.92 | 3.06 | 30.77 | 31.5899 | 30.77 | 66183 |
| 1733527800 | 30.11 | 0.48 | 1.62 | 30 | 30.11 | 29.88 | 95917 |
| 1733441400 | 29.63 | 0.1 | 0.34 | 29.68 | 29.9628 | 29.62 | 47711 |
| 1733355000 | 29.53 | 0.1 | 0.35 | 29.56 | 29.685 | 29.42 | 40801 |
| 1733268600 | 29.4277 | -0.13 | -0.45 | 29.42 | 29.51 | 29.24 | 39308 |
| 1733182200 | 29.56 | 0.07 | 0.24 | 29.64 | 29.79 | 29.452 | 31297 |
| 1732917840 | 29.49 | 0.31 | 1.06 | 29.1 | 29.5 | 29.07 | 19108 |
| 1732750200 | 29.18 | 0.2 | 0.69 | 29.14 | 29.37 | 29.05 | 46586 |
| 1732663800 | 28.98 | -0.64 | -2.16 | 29.36 | 29.36 | 28.96 | 32023 |
| 1732577400 | 29.62 | 0.28 | 0.95 | 29.54 | 29.86 | 29.51 | 36909 |
| 1732318200 | 29.34 | 0.05 | 0.17 | 28.94 | 29.44 | 28.94 | 33459 |
| 1732231800 | 29.29 | 0.04 | 0.14 | 29.18 | 29.44 | 29.1 | 28329 |
| 1732145400 | 29.25 | -0.14 | -0.48 | 29.2 | 29.31 | 29.0783 | 33212 |
| 1732059000 | 29.39 | -0.09 | -0.31 | 29.16 | 29.47 | 29.11 | 33678 |
| 1731972600 | 29.48 | 0.44 | 1.53 | 29.32 | 29.7029 | 29.32 | 31027 |
| 1731713400 | 29.0366 | -0.23 | -0.80 | 29.11 | 29.1177 | 28.82 | 175882 |
| 1731627000 | 29.27 | -0.6 | -2.01 | 30 | 30 | 29.25 | 31009 |
| 1731540600 | 29.87 | -0.04 | -0.13 | 30.14 | 30.37 | 29.75 | 23911 |
| 1731454200 | 29.91 | -1.13 | -3.64 | 30.57 | 30.57 | 29.8514 | 33872 |
| 1731367800 | 31.0397 | 0.66 | 2.17 | 30.94 | 31.1 | 30.81 | 35442 |
| 1731108600 | 30.38 | -0.22 | -0.72 | 30.22 | 30.38 | 30.07 | 61859 |
| 1731022200 | 30.6 | 0.95 | 3.20 | 30.2 | 30.7875 | 30.2 | 30745 |
| 1730935800 | 29.65 | -0.74 | -2.44 | 29.608 | 29.76 | 29.42 | 30557 |
| 1730849400 | 30.39 | 0.52 | 1.74 | 30.08 | 30.4478 | 30.08 | 23028 |
| 1730763000 | 29.87 | 0.21 | 0.71 | 29.98 | 30.21 | 29.85 | 37270 |
| 1730500200 | 29.66 | 0.13 | 0.44 | 29.69 | 29.97 | 29.61 | 22345 |
| 1730413800 | 29.53 | -0.91 | -2.98 | 30.05 | 30.05 | 29.44 | 18721 |
| 1730327400 | 30.4357 | -0.21 | -0.70 | 30.405 | 30.6 | 30.39 | 19110 |
| 1730241000 | 30.65 | -0.58 | -1.87 | 31.23 | 31.23 | 30.631 | 30751 |
| 1730154600 | 31.2339 | 0.61 | 2.00 | 30.84 | 31.5 | 30.84 | 21341 |
| 1729895400 | 30.62 | 0.46 | 1.53 | 30.52 | 30.85 | 30.52 | 36545 |
| 1729809000 | 30.16 | 0.48 | 1.62 | 30.15 | 30.316 | 29.92 | 28123 |
| 1729722600 | 29.68 | -0.1 | -0.34 | 29.88 | 30.0207 | 29.565 | 22225 |
| 1729636200 | 29.78 | 0.08 | 0.27 | 29.61 | 29.935 | 29.61 | 19626 |
| 1729549800 | 29.7 | -0.25 | -0.83 | 29.77 | 29.9293 | 29.61 | 20682 |
| 1729290600 | 29.95 | 0.37 | 1.25 | 30.18 | 30.18 | 29.932 | 22244 |
| 1729204200 | 29.58 | -0.72 | -2.38 | 30 | 30 | 29.52 | 25079 |
| 1729117800 | 30.3 | 0.14 | 0.46 | 30.24 | 30.41 | 30.24 | 14960 |
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
