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 | 2.32 | 7.76179324189 | 29.89 | 32.53 | 29.75 | 32879118 | 31.07415162 | SP |
| 4 | 3.36 | 11.6464471404 | 28.85 | 32.53 | 27.27 | 19259904 | 29.64567451 | SP |
| 12 | -1.9 | -5.57021401349 | 34.11 | 34.83 | 27.27 | 17804376 | 30.73043746 | SP |
| 26 | 5.94 | 22.6113437381 | 26.27 | 39.17 | 24.68 | 21509803 | 31.19420851 | SP |
| 52 | 8.89 | 38.1217838765 | 23.32 | 39.17 | 22.98 | 19941923 | 29.41730102 | SP |
| 156 | -2.7 | -7.73417358923 | 34.91 | 39.17 | 17.22 | 20252140 | 28.63011729 | SP |
| 260 | -16.29 | -33.587628866 | 48.5 | 104.94 | 17.22 | 14380188 | 32.49238663 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 31.24 | -0.33 | -1.05 | 31.84 | 31.965 | 31.1422 | 33981660 |
| 1738107000 | 31.57 | 0.76 | 2.47 | 30.98 | 31.59 | 30.49 | 35253906 |
| 1738020600 | 30.81 | 0.27 | 0.88 | 30.86 | 31.075 | 30.56 | 37596489 |
| 1737761400 | 30.54 | 1.14 | 3.88 | 29.89 | 30.58 | 29.75 | 24684418 |
| 1737675000 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1737588600 | 29.4 | -0.12 | -0.41 | 29.37 | 29.48 | 29.07 | 14062627 |
| 1737502200 | 29.52 | 0.14 | 0.48 | 29.92 | 29.97 | 29.27 | 21969566 |
| 1737156600 | 29.38 | 0.87 | 3.05 | 28.82 | 29.775 | 28.75 | 33372287 |
| 1737070200 | 28.51 | -0.08 | -0.28 | 28.56 | 28.57 | 28.37 | 10555138 |
| 1736983800 | 28.59 | 0.37 | 1.31 | 28.59 | 28.62 | 28.385 | 9805145 |
| 1736897400 | 28.22 | 0.75 | 2.73 | 28.31 | 28.34 | 28.115 | 14820018 |
| 1736811000 | 27.47 | 0.18 | 0.66 | 27.37 | 27.6 | 27.33 | 10416463 |
| 1736551800 | 27.29 | -0.91 | -3.23 | 27.63 | 27.68 | 27.27 | 14534824 |
| 1736379000 | 28.2 | -0.12 | -0.42 | 27.98 | 28.25 | 27.87 | 9434722 |
| 1736292600 | 28.32 | -0.17 | -0.60 | 28.43 | 28.645 | 28.29 | 10033425 |
| 1736206200 | 28.49 | -0.49 | -1.69 | 29.31 | 29.42 | 28.39 | 20802804 |
| 1735947000 | 28.98 | 0.26 | 0.91 | 28.98 | 29.005 | 28.75 | 10461081 |
| 1735860600 | 28.72 | -0.52 | -1.78 | 28.85 | 29.0999 | 28.7 | 15633802 |
| 1735687800 | 29.24 | 0.13 | 0.45 | 29.09 | 29.4 | 29 | 8608666 |
| 1735601400 | 29.11 | -0.6 | -2.02 | 29.41 | 29.425 | 29.1 | 11729106 |
| 1735342200 | 29.71 | -0.42 | -1.39 | 29.72 | 29.805 | 29.545 | 7843683 |
| 1735255800 | 30.13 | 0.05 | 0.17 | 30 | 30.36 | 29.96 | 3828731 |
| 1735077840 | 30.08 | 0.05 | 0.17 | 30.22 | 30.2495 | 30 | 4095242 |
| 1734996600 | 30.03 | 0.07 | 0.23 | 29.81 | 30.08 | 29.73 | 7867530 |
| 1734737400 | 29.96 | 0.19 | 0.64 | 29.58 | 30.11 | 29.475 | 12891394 |
| 1734651000 | 29.77 | -0.01 | -0.03 | 29.99 | 30.09 | 29.74 | 16167662 |
| 1734564600 | 29.78 | -0.69 | -2.26 | 30.32 | 30.455 | 29.67 | 10890122 |
| 1734478200 | 30.47 | -0.41 | -1.33 | 29.99 | 30.555 | 29.88 | 15418324 |
| 1734391800 | 30.88 | -0.83 | -2.62 | 31.22 | 31.415 | 30.87 | 25836222 |
| 1734132600 | 31.71 | -0.46 | -1.43 | 31.65 | 31.78 | 31.385 | 12050400 |
| 1734046200 | 32.17 | 0.04 | 0.12 | 32.07 | 32.36 | 31.89 | 10970446 |
| 1733959800 | 32.13 | -0.43 | -1.32 | 32.11 | 32.18 | 31.81 | 11486744 |
| 1733873400 | 32.56 | -1.65 | -4.82 | 32.75 | 32.979999 | 32.49 | 23683159 |
| 1733787000 | 34.21 | 3.12 | 10.04 | 33.73 | 34.83 | 33.63 | 55785671 |
| 1733527800 | 31.09 | 0.32 | 1.04 | 31.31 | 31.44 | 31.07 | 10573950 |
| 1733441400 | 30.77 | 0.13 | 0.42 | 30.68 | 30.91 | 30.65 | 12287147 |
| 1733355000 | 30.64 | -0.48 | -1.54 | 30.98 | 31.01 | 30.48 | 16774438 |
| 1733268600 | 31.12 | -0.03 | -0.10 | 31.06 | 31.369 | 31.02 | 9364852 |
| 1733182200 | 31.15 | 0.35 | 1.14 | 30.99 | 31.18 | 30.7802 | 10605687 |
| 1732917840 | 30.8 | -0.12 | -0.39 | 30.78 | 30.86 | 30.455 | 10065867 |
| 1732750200 | 30.92 | 0.98 | 3.27 | 30.85 | 31.1 | 30.815 | 16920343 |
| 1732663800 | 29.94 | -0.04 | -0.13 | 30.2 | 30.2 | 29.743 | 8574021 |
| 1732577400 | 29.98 | 0.13 | 0.44 | 29.86 | 30.08 | 29.675 | 12004527 |
| 1732318200 | 29.85 | -0.85 | -2.77 | 29.93 | 30.055 | 29.74 | 20973929 |
| 1732231800 | 30.7 | -0.5 | -1.60 | 30.63 | 30.87 | 30.47 | 17184324 |
| 1732145400 | 31.2 | 0.53 | 1.73 | 30.99 | 31.23 | 30.93 | 12479446 |
| 1732059000 | 30.67 | -0.17 | -0.55 | 30.51 | 30.73 | 30.51 | 13224198 |
| 1731972600 | 30.84 | 0.58 | 1.92 | 30.54 | 30.87 | 30.48 | 16457467 |
| 1731713400 | 30.26 | 0.23 | 0.77 | 30.3 | 30.37 | 30.04 | 19388474 |
| 1731627000 | 30.03 | -0.46 | -1.51 | 30.31 | 30.31 | 29.815 | 23575030 |
| 1731540600 | 30.49 | -0.16 | -0.52 | 31.04 | 31.08 | 30.43 | 19934534 |
| 1731454200 | 30.65 | -1.46 | -4.55 | 31.07 | 31.19 | 30.465 | 40306782 |
| 1731367800 | 32.11 | 0.11 | 0.34 | 32.39 | 32.439999 | 31.94 | 25343215 |
| 1731108600 | 32 | -2.3 | -6.71 | 32.67 | 32.9099 | 31.775 | 47478491 |
| 1731022200 | 34.3 | 1.7 | 5.21 | 34.11 | 34.54 | 33.821 | 31348095 |
| 1730935800 | 32.6 | -0.67 | -2.01 | 32.18 | 32.795 | 31.9 | 22749707 |
| 1730849400 | 33.27 | 0.73 | 2.24 | 33.42 | 33.68 | 33.119999 | 15143968 |
| 1730763000 | 32.54 | 0.38 | 1.18 | 32.54 | 33.049999 | 32.47 | 14193533 |
| 1730500200 | 32.159999 | -0.04 | -0.12 | 32.46 | 32.58 | 32.119999 | 12036440 |
| 1730413800 | 32.2 | -0.21 | -0.65 | 32.299999 | 32.36 | 31.83 | 11662777 |
| 1730327400 | 32.409999 | -0.41 | -1.25 | 32.14 | 32.61 | 32.009999 | 12778108 |
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
