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 | 0.0328 | 0.102308172177 | 32.06 | 32.42 | 31.03 | 53682 | 31.96316598 | SP |
| 4 | 0.9128 | 2.92751763951 | 31.18 | 32.59 | 30.4999 | 36334 | 31.59324192 | SP |
| 12 | 1.2128 | 3.9274611399 | 30.88 | 33.7399 | 29.1 | 33893 | 31.39431276 | SP |
| 26 | 4.9453 | 18.2164103509 | 27.1475 | 33.7399 | 26.48 | 22436 | 30.75622855 | SP |
| 52 | 7.5228 | 30.6178266178 | 24.57 | 33.7399 | 23.95 | 23076 | 29.61669797 | SP |
| 156 | 7.6828 | 31.4739860713 | 24.41 | 33.7399 | 23.95 | 22985 | 29.61660655 | SP |
| 260 | 7.6828 | 31.4739860713 | 24.41 | 33.7399 | 23.95 | 22985 | 29.61660655 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 32.092799 | -0.09 | -0.27 | 32.409999 | 32.6 | 32.04 | 46931 |
| 1738884600 | 32.18 | -0.02 | -0.06 | 32.42 | 32.42 | 31.92 | 67695 |
| 1738798200 | 32.2 | 0.35 | 1.10 | 32.049999 | 32.25 | 32.009999 | 38291 |
| 1738711800 | 31.85 | 0.49 | 1.58 | 31.47 | 31.91 | 31.4 | 149514 |
| 1738625400 | 31.3556 | -0.16 | -0.52 | 31.03 | 31.5752 | 31.03 | 6733 |
| 1738366200 | 31.52 | -0.48 | -1.50 | 32.06 | 32.06 | 31.52 | 6175 |
| 1738279800 | 32.0015 | 0.75 | 2.40 | 31.71 | 32.125 | 31.71 | 16666 |
| 1738193400 | 31.25 | 0.48 | 1.56 | 30.88 | 31.32 | 30.88 | 19507 |
| 1738107000 | 30.77 | 0.03 | 0.10 | 30.88 | 30.88 | 30.4999 | 26461 |
| 1738020600 | 30.74 | -1.63 | -5.04 | 31.4 | 31.4 | 30.62 | 105302 |
| 1737761400 | 32.3712 | 0.32 | 0.99 | 32.49 | 32.59 | 32.3029 | 12311 |
| 1737675000 | 32.0535 | 0 | 0.00 | 32.0535 | 32.0535 | 32.0535 | 0 |
| 1737588600 | 32.0535 | -0.23 | -0.70 | 32.47 | 32.47 | 32.0535 | 13995 |
| 1737502200 | 32.280099 | 0.51 | 1.61 | 32.14 | 32.3346 | 32.1038 | 21455 |
| 1737156600 | 31.77 | 0.09 | 0.28 | 31.67 | 31.9095 | 31.67 | 55396 |
| 1737070200 | 31.6803 | -0.07 | -0.22 | 31.75 | 31.8485 | 31.67 | 24309 |
| 1736983800 | 31.75 | 0.45 | 1.43 | 31.91 | 31.91 | 31.6067 | 27277 |
| 1736897400 | 31.3026 | 0.56 | 1.82 | 30.97 | 31.39 | 30.97 | 33280 |
| 1736811000 | 30.7422 | -0.03 | -0.11 | 30.68 | 30.785 | 30.5 | 23808 |
| 1736551800 | 30.7747 | 0 | 0.01 | 31.18 | 31.18 | 30.6901 | 5830 |
| 1736379000 | 30.7715 | 0.01 | 0.03 | 30.47 | 30.7715 | 30.395 | 13805 |
| 1736292600 | 30.7613 | 0.09 | 0.28 | 30.75 | 30.92 | 30.64 | 26325 |
| 1736206200 | 30.6752 | 0.36 | 1.17 | 30.79 | 30.97 | 30.6752 | 11355 |
| 1735947000 | 30.32 | 0 | 0.00 | 30.24 | 30.335 | 30.24 | 5230 |
| 1735860600 | 30.32 | 0.61 | 2.05 | 30.17 | 30.68 | 30.1137 | 79711 |
| 1735687800 | 29.7117 | 0.14 | 0.49 | 29.56 | 29.81 | 29.52 | 14097 |
| 1735601400 | 29.5679 | -0.07 | -0.24 | 29.51 | 29.7 | 29.28 | 17554 |
| 1735342200 | 29.6391 | -0.28 | -0.94 | 29.68 | 29.71 | 29.55 | 5256 |
| 1735255800 | 29.92 | -0.09 | -0.29 | 29.83 | 29.985 | 29.79 | 12627 |
| 1735077840 | 30.007 | 0.24 | 0.81 | 29.93 | 30.007 | 29.7033 | 4385 |
| 1734996600 | 29.765 | 0.22 | 0.75 | 29.49 | 29.79 | 29.4 | 38692 |
| 1734737400 | 29.5434 | 0.42 | 1.45 | 29.22 | 29.68 | 29.22 | 118668 |
| 1734651000 | 29.1213 | -0.1 | -0.33 | 29.49 | 29.49 | 29.1 | 15484 |
| 1734564600 | 29.218 | -1.2 | -3.94 | 30.5 | 31.18 | 29.218 | 25602 |
| 1734478200 | 30.4159 | -0.25 | -0.83 | 30.45 | 30.45 | 30.09 | 25034 |
| 1734391800 | 30.67 | -0.26 | -0.84 | 30.8296 | 30.898 | 30.63 | 16733 |
| 1734132600 | 30.9293 | -0.48 | -1.53 | 31.2 | 31.2 | 30.86 | 13808 |
| 1734046200 | 31.4111 | -0.66 | -2.06 | 31.6799 | 31.6799 | 31.4111 | 159280 |
| 1733959800 | 32.0703 | 0.28 | 0.88 | 31.87 | 32.125 | 31.8431 | 2840 |
| 1733873400 | 31.79 | -0.32 | -1.01 | 31.9 | 31.9 | 31.6 | 38970 |
| 1733787000 | 32.1148 | 0.22 | 0.70 | 32.509999 | 32.95 | 32.1148 | 8740 |
| 1733527800 | 31.8905 | -0.6 | -1.85 | 32.47 | 32.47 | 31.78 | 15090 |
| 1733441400 | 32.4904 | 0.21 | 0.66 | 32.57 | 32.58 | 32.36 | 3861 |
| 1733355000 | 32.276899 | -0.2 | -0.62 | 32.509999 | 32.93 | 32.15 | 91209 |
| 1733268600 | 32.478299 | 0.29 | 0.89 | 32.2999 | 32.549999 | 32.2999 | 30182 |
| 1733182200 | 32.1929 | -0.31 | -0.94 | 32.54 | 32.54 | 32.07 | 22282 |
| 1732917840 | 32.4991 | 0.3 | 0.93 | 32.36 | 32.54 | 32.36 | 8567 |
| 1732750200 | 32.200699 | -0.12 | -0.36 | 32.47 | 32.49 | 32.17 | 44147 |
| 1732663800 | 32.3168 | -0.23 | -0.69 | 32.21 | 32.3614 | 32.1941 | 19900 |
| 1732577400 | 32.5422 | -0.18 | -0.54 | 32.86 | 32.86 | 32.52 | 13221 |
| 1732318200 | 32.72 | 0.02 | 0.06 | 32.57 | 32.81 | 32.53 | 158679 |
| 1732231800 | 32.7 | 0.61 | 1.90 | 32.38 | 32.72 | 32.31 | 12878 |
| 1732145400 | 32.09 | 0.11 | 0.34 | 32.03 | 32.229999 | 31.94 | 18732 |
| 1732059000 | 31.98 | 0.42 | 1.33 | 31.52 | 33.7399 | 31.4972 | 35239 |
| 1731972600 | 31.56 | 0.74 | 2.39 | 31.05 | 31.61 | 31.05 | 26962 |
| 1731713400 | 30.8238 | -0.02 | -0.05 | 30.88 | 31.165 | 30.7772 | 21089 |
| 1731627000 | 30.84 | 0.13 | 0.42 | 30.735 | 30.92 | 30.6289 | 16252 |
| 1731540600 | 30.7107 | -0.19 | -0.62 | 30.99 | 30.99 | 30.69 | 18336 |
| 1731454200 | 30.9021 | -0.53 | -1.68 | 31.11 | 31.11 | 30.47 | 25146 |
| 1731367800 | 31.4287 | -0.35 | -1.10 | 31.62 | 31.62 | 31.19 | 7603 |
| 1731108600 | 31.7778 | -0.27 | -0.85 | 31.52 | 31.7778 | 31.4 | 11961 |
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
