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 | 0.2 | 0.627746390458 | 31.86 | 32.26 | 31.25 | 13133 | 31.74466063 | SP |
| 4 | -0.78 | -2.37515225335 | 32.84 | 33.6 | 31.25 | 16589 | 32.48161026 | SP |
| 12 | -0.16 | -0.496585971446 | 32.22 | 36.29 | 31.25 | 12838 | 33.17177514 | SP |
| 26 | -0.924 | -2.8013582343 | 32.984 | 36.29 | 30.34 | 14039 | 32.55451255 | SP |
| 52 | 1.31 | 4.26016260163 | 30.75 | 36.29 | 28.92 | 19646 | 31.33350892 | SP |
| 156 | -0.7 | -2.13675213675 | 32.76 | 36.29 | 24.47 | 23771 | 31.27259184 | SP |
| 260 | -0.07 | -0.217864923747 | 32.13 | 37.79 | 21.1 | 18460 | 31.14557737 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 31.6481 | -0.17 | -0.53 | 31.82 | 31.82 | 31.47 | 9186 |
| 1732577400 | 31.8172 | 0.19 | 0.61 | 31.82 | 31.9399 | 31.6 | 17909 |
| 1732318200 | 31.625 | -0.13 | -0.41 | 31.25 | 31.7188 | 31.25 | 14949 |
| 1732231800 | 31.755 | -0.06 | -0.19 | 31.77 | 32.259999 | 31.6511 | 12818 |
| 1732145400 | 31.815 | -0.11 | -0.33 | 31.86 | 31.89 | 31.69 | 15476 |
| 1732059000 | 31.92 | -0.14 | -0.43 | 31.66 | 32 | 31.66 | 16811 |
| 1731972600 | 32.0578 | 0.26 | 0.83 | 31.89 | 32.17 | 31.81 | 22579 |
| 1731713400 | 31.7948 | 0.14 | 0.45 | 31.79 | 31.8799 | 31.66 | 10539 |
| 1731627000 | 31.6514 | -0.07 | -0.22 | 31.98 | 31.98 | 31.5101 | 10213 |
| 1731540600 | 31.72 | -0.27 | -0.83 | 32.049999 | 32.1225 | 31.72 | 7858 |
| 1731454200 | 31.9851 | -0.74 | -2.28 | 32.32 | 32.32 | 31.9 | 8860 |
| 1731367800 | 32.729999 | 0.22 | 0.69 | 32.78 | 32.869999 | 32.639 | 7476 |
| 1731108600 | 32.505 | -0.75 | -2.27 | 32.729999 | 33.02 | 32.3701 | 8886 |
| 1731022200 | 33.259999 | 0.73 | 2.24 | 33.31 | 33.3598 | 33.09 | 30756 |
| 1730935800 | 32.53 | -0.62 | -1.87 | 32.58 | 32.639899 | 32.27 | 24102 |
| 1730849400 | 33.15 | 0.28 | 0.85 | 33.08 | 33.6 | 32.965 | 76579 |
| 1730763000 | 32.869999 | 0.09 | 0.26 | 32.97 | 32.984699 | 32.79 | 10398 |
| 1730500200 | 32.784999 | 0.13 | 0.39 | 32.939999 | 32.9491 | 32.7284 | 9022 |
| 1730413800 | 32.6561 | -0.26 | -0.79 | 32.82 | 32.82 | 32.5 | 5231 |
| 1730327400 | 32.915 | -0.45 | -1.33 | 32.84 | 33.02 | 32.83 | 16985 |
| 1730241000 | 33.36 | -0.36 | -1.07 | 33.53 | 33.53 | 33.27 | 5486 |
| 1730154600 | 33.72 | 0.45 | 1.34 | 33.54 | 33.7789 | 33.42 | 34506 |
| 1729895400 | 33.2748 | -0.2 | -0.59 | 33.479999 | 33.59 | 33.1801 | 9740 |
| 1729809000 | 33.4707 | 0.09 | 0.27 | 33.54 | 33.57 | 33.369999 | 8884 |
| 1729722600 | 33.379399 | -0.44 | -1.30 | 33.88 | 33.88 | 33.299999 | 9108 |
| 1729636200 | 33.8185 | 0.14 | 0.42 | 33.6 | 34.31 | 33.5914 | 23596 |
| 1729549800 | 33.6762 | -0.31 | -0.91 | 33.73 | 33.8 | 33.61 | 7127 |
| 1729290600 | 33.985 | 0.49 | 1.48 | 34.13 | 34.13 | 33.8701 | 10068 |
| 1729204200 | 33.4909 | -0.41 | -1.21 | 33.7 | 33.83 | 33.441899 | 7655 |
| 1729117800 | 33.9006 | 0.18 | 0.54 | 33.91 | 34 | 33.8055 | 9417 |
| 1729031400 | 33.72 | -0.74 | -2.13 | 34.455 | 34.455 | 33.715 | 7292 |
| 1728945000 | 34.455 | -0.26 | -0.75 | 34.7 | 34.7 | 34.3801 | 12630 |
| 1728685800 | 34.715 | 0.24 | 0.69 | 34.45 | 34.83 | 34.41 | 14001 |
| 1728599400 | 34.4783 | -0.09 | -0.25 | 34.72 | 34.72 | 34.4662 | 7731 |
| 1728513000 | 34.5649 | 0.02 | 0.07 | 34.27 | 34.69 | 34.2055 | 5615 |
| 1728426600 | 34.54 | -1.55 | -4.28 | 34.72 | 34.9 | 34.45 | 10861 |
| 1728340200 | 36.0856 | 0.46 | 1.28 | 35.66 | 36.29 | 35.59 | 19530 |
| 1728081000 | 35.628 | 0.58 | 1.65 | 35.36 | 35.77 | 35.2801 | 7120 |
| 1727994600 | 35.05 | -0.43 | -1.21 | 34.91 | 35.2 | 34.91 | 7398 |
| 1727908200 | 35.48 | 0.2 | 0.55 | 35.57 | 35.57 | 35.36 | 4636 |
| 1727821800 | 35.285 | 0.24 | 0.68 | 35.22 | 35.55 | 34.8523 | 11080 |
| 1727735400 | 35.0451 | -0.4 | -1.14 | 35.35 | 35.44 | 34.9301 | 5141 |
| 1727476200 | 35.45 | 0.34 | 0.98 | 35.3 | 35.6 | 35.07 | 19052 |
| 1727389800 | 35.1052 | 1.46 | 4.34 | 34.93 | 35.25 | 34.7151 | 9967 |
| 1727303400 | 33.645 | -0.3 | -0.88 | 33.9454 | 33.9454 | 33.54 | 8895 |
| 1727217000 | 33.9454 | 0.97 | 2.94 | 33.72 | 34.06 | 33.4701 | 10083 |
| 1727130600 | 32.975099 | 0.19 | 0.59 | 33 | 33.119999 | 32.9396 | 8223 |
| 1726871400 | 32.7808 | -0.49 | -1.47 | 32.909999 | 33.549999 | 32.674999 | 8288 |
| 1726785000 | 33.27 | 0.59 | 1.82 | 33.17 | 33.27 | 32.9459 | 6564 |
| 1726698600 | 32.6766 | 0.02 | 0.07 | 32.83 | 33.139899 | 32.659999 | 14567 |
| 1726612200 | 32.655099 | -0.08 | -0.26 | 32.799999 | 32.85 | 32.5801 | 7841 |
| 1726525800 | 32.74 | 0.29 | 0.89 | 32.49 | 32.74 | 32.38 | 11595 |
| 1726266600 | 32.45 | 0.24 | 0.75 | 32.345 | 32.59 | 32.345 | 8648 |
| 1726180200 | 32.207 | 0.17 | 0.54 | 31.99 | 32.207 | 31.87 | 25200 |
| 1726093800 | 32.034999 | 0.16 | 0.50 | 31.905 | 32.119 | 31.6892 | 10106 |
| 1726007400 | 31.875 | -0.37 | -1.15 | 32.049999 | 32.119999 | 31.71 | 13784 |
| 1725921000 | 32.244799 | 0.15 | 0.47 | 32.13 | 32.349899 | 32.1207 | 8140 |
| 1725661800 | 32.0955 | -0.45 | -1.38 | 32.52 | 32.549999 | 31.99 | 14500 |
| 1725575400 | 32.545 | 0.2 | 0.62 | 32.57 | 32.74 | 32.45 | 8955 |
| 1725489000 | 32.3448 | 0.05 | 0.17 | 32.22 | 32.7 | 32.22 | 6263 |
| 1725402600 | 32.29 | -0.45 | -1.37 | 32.52 | 32.52 | 32.29 | 11730 |
| 1725057000 | 32.7398 | 0.08 | 0.24 | 32.83 | 33.25 | 32.6261 | 8802 |
| 1724970600 | 32.659799 | 0.16 | 0.51 | 32.729999 | 32.799999 | 32.659799 | 9784 |
| 1724884200 | 32.4956 | -0.37 | -1.11 | 32.67 | 33.062199 | 32.4 | 27516 |
| 1724797800 | 32.8611 | 0.13 | 0.39 | 32.86 | 32.96 | 32.7822 | 32773 |
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
