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 | -0.1513 | -0.479851319036 | 31.5306 | 31.84 | 31.36 | 4152 | 31.67241198 | SP |
| 4 | -0.5159 | -1.6174847626 | 31.8952 | 32.0343 | 31.2315 | 6206 | 31.60761669 | SP |
| 12 | -0.3107 | -0.980435468602 | 31.69 | 32.27 | 31.2315 | 25910 | 31.95759068 | SP |
| 26 | -0.0257 | -0.0818341028499 | 31.405 | 32.27 | 31.2315 | 17008 | 31.83836546 | SP |
| 52 | 0.8493 | 2.78185391418 | 30.53 | 32.27 | 30.24 | 28331 | 31.13643588 | SP |
| 156 | 0.8493 | 2.78185391418 | 30.53 | 32.27 | 30.24 | 28331 | 31.13643588 | SP |
| 260 | 0.8493 | 2.78185391418 | 30.53 | 32.27 | 30.24 | 28331 | 31.13643588 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 31.3793 | -0.24 | -0.76 | 31.62 | 31.62 | 31.3501 | 10464 |
| 1743114600 | 31.62 | -0.07 | -0.21 | 31.6881 | 31.71 | 31.62 | 4691 |
| 1743028200 | 31.6881 | -0.13 | -0.41 | 31.8173 | 31.84 | 31.64 | 5831 |
| 1742941800 | 31.8173 | 0.01 | 0.04 | 31.8032 | 31.8173 | 31.76 | 3391 |
| 1742855400 | 31.8032 | 0.26 | 0.83 | 31.54 | 31.8032 | 31.54 | 2164 |
| 1742596200 | 31.54 | 0.01 | 0.03 | 31.5306 | 31.54 | 31.4 | 4682 |
| 1742509800 | 31.5306 | -0.05 | -0.16 | 31.5808 | 31.65 | 31.5306 | 276 |
| 1742423400 | 31.5808 | 0.15 | 0.48 | 31.4302 | 31.64 | 31.4302 | 4472 |
| 1742337000 | 31.4302 | -0.16 | -0.50 | 31.5883 | 31.5883 | 31.41 | 8271 |
| 1742250600 | 31.5883 | 0.11 | 0.35 | 31.4776 | 31.6 | 31.4776 | 2933 |
| 1741991400 | 31.4776 | 0.24 | 0.78 | 31.235 | 31.48 | 31.235 | 7436 |
| 1741905000 | 31.235 | -0.19 | -0.61 | 31.4281 | 31.4281 | 31.2315 | 941 |
| 1741818600 | 31.4281 | 0.03 | 0.09 | 31.3994 | 31.46 | 31.37 | 652 |
| 1741732200 | 31.3994 | -0.08 | -0.25 | 31.55 | 31.55 | 31.31 | 28922 |
| 1741645800 | 31.4778 | -0.25 | -0.79 | 31.73 | 31.73 | 31.38 | 12068 |
| 1741390200 | 31.73 | 0.03 | 0.09 | 31.7002 | 31.76 | 31.63 | 8579 |
| 1741303800 | 31.7002 | -0.17 | -0.53 | 31.87 | 31.87 | 31.63 | 3642 |
| 1741217400 | 31.87 | 0.09 | 0.28 | 31.78 | 31.89 | 31.684 | 9446 |
| 1741131000 | 31.7799 | -0.09 | -0.29 | 31.8726 | 31.8799 | 31.76 | 4274 |
| 1741044600 | 31.8726 | -0.16 | -0.50 | 32.0343 | 32.0343 | 31.8726 | 894 |
| 1740785400 | 32.0343 | 0.14 | 0.44 | 31.8952 | 32.0343 | 31.87 | 10557 |
| 1740699000 | 31.8952 | -0.15 | -0.46 | 32.042099 | 32.042099 | 31.8952 | 183 |
| 1740612600 | 32.042099 | -0 | -0.00 | 32.0429 | 32.0429 | 31.9808 | 1822 |
| 1740526200 | 32.0429 | -0.04 | -0.13 | 32.0841 | 32.0841 | 32.009999 | 8451 |
| 1740439800 | 32.0841 | -0.03 | -0.10 | 32.08 | 32.189999 | 32.08 | 511912 |
| 1740180600 | 32.1148 | -0.1 | -0.30 | 32.21 | 32.27 | 32.1148 | 5240 |
| 1740094200 | 32.21 | -0.02 | -0.05 | 32.225299 | 32.225299 | 32.1616 | 11363 |
| 1740007800 | 32.225299 | 0.02 | 0.06 | 32.2048 | 32.229999 | 32.18 | 2229 |
| 1739921400 | 32.2048 | -0.01 | -0.02 | 32.07 | 32.2399 | 32.07 | 11180 |
| 1739575800 | 32.2098 | 0.03 | 0.10 | 32.1784 | 32.2098 | 32.1619 | 9132 |
| 1739489400 | 32.1784 | 0.08 | 0.26 | 32.049999 | 32.1784 | 32.049999 | 2733 |
| 1739403000 | 32.095 | -0.02 | -0.08 | 32.119999 | 32.119999 | 32.07 | 8006 |
| 1739316600 | 32.119999 | 0.04 | 0.12 | 32.08 | 32.1599 | 32.08 | 873 |
| 1739230200 | 32.08 | 0.02 | 0.05 | 32.0649 | 32.159399 | 32.0649 | 6706 |
| 1738971000 | 32.0649 | -0.02 | -0.05 | 32.080599 | 32.11 | 32.030099 | 9260 |
| 1738884600 | 32.080599 | -0.01 | -0.02 | 32.086599 | 32.159999 | 32.07 | 12070 |
| 1738798200 | 32.086599 | 0.03 | 0.10 | 32.0544 | 32.086599 | 32.009999 | 1271 |
| 1738711800 | 32.0544 | 0.05 | 0.15 | 32.0062 | 32.09 | 32.0062 | 5559 |
| 1738625400 | 32.0062 | -0.04 | -0.13 | 32.0489 | 32.09 | 31.89 | 15691 |
| 1738366200 | 32.0489 | -0.01 | -0.03 | 32.0599 | 32.159999 | 32.009999 | 31057 |
| 1738279800 | 32.0599 | 0.03 | 0.09 | 32.030099 | 32.09 | 32.0101 | 5314 |
| 1738193400 | 32.030099 | -0.03 | -0.08 | 32.03 | 32.049999 | 32.0101 | 8169 |
| 1738107000 | 32.0552 | 0.06 | 0.17 | 32 | 32.08 | 32 | 2757 |
| 1738020600 | 32 | -0.11 | -0.33 | 32.1051 | 32.1051 | 31.9401 | 281038 |
| 1737761400 | 32.1051 | 0.02 | 0.08 | 32.099899 | 32.1699 | 32.070099 | 14467 |
| 1737675000 | 32.080199 | 0 | 0.00 | 32.080199 | 32.080199 | 32.080199 | 0 |
| 1737588600 | 32.080199 | 0.03 | 0.09 | 32.049999 | 32.13 | 32.049999 | 8818 |
| 1737502200 | 32.049999 | 0.08 | 0.25 | 31.9699 | 32.0899 | 31.9699 | 2390 |
| 1737156600 | 31.9699 | 0.07 | 0.23 | 31.8962 | 32.02 | 31.8962 | 3676 |
| 1737070200 | 31.8962 | -0 | -0.01 | 31.8999 | 31.94 | 31.8601 | 2111 |
| 1736983800 | 31.8999 | 0.18 | 0.56 | 31.7222 | 31.95 | 31.7222 | 53717 |
| 1736897400 | 31.7222 | 0 | 0.01 | 31.7193 | 31.75 | 31.71 | 4962 |
| 1736811000 | 31.7193 | 0.01 | 0.03 | 31.7093 | 31.76 | 31.62 | 148286 |
| 1736551800 | 31.7093 | -0.1 | -0.30 | 31.66 | 31.8002 | 31.66 | 6324 |
| 1736379000 | 31.8049 | -0 | -0.01 | 31.8096 | 31.84 | 31.77 | 20539 |
| 1736292600 | 31.8096 | -0.07 | -0.23 | 32.009999 | 32.009999 | 31.8 | 8983 |
| 1736206200 | 31.8831 | 0.05 | 0.16 | 31.833 | 31.96 | 31.833 | 10071 |
| 1735947000 | 31.833 | 0.07 | 0.23 | 31.69 | 31.89 | 31.69 | 90488 |
| 1735860600 | 31.76 | 0.01 | 0.04 | 31.7484 | 31.81 | 31.6601 | 7623 |
| 1735687800 | 31.7484 | -0.03 | -0.09 | 31.777 | 31.8 | 31.7484 | 1555 |
| 1735601400 | 31.777 | -0.06 | -0.18 | 31.8344 | 31.835 | 31.7324 | 11468 |
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
