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 | -0.03 | -0.104566050889 | 28.69 | 29.1 | 28.58 | 17787 | 28.87757683 | SP |
| 4 | 1.24 | 4.52224653538 | 27.42 | 29.17 | 27.42 | 34862 | 28.69430176 | SP |
| 12 | 0.07 | 0.244840853445 | 28.59 | 29.91 | 27.2061 | 52455 | 28.48416438 | SP |
| 26 | 1.9522 | 7.3094751346 | 26.7078 | 29.91 | 26.5624 | 26732 | 28.47844138 | SP |
| 52 | 3.39 | 13.4151167392 | 25.27 | 29.91 | 23.545 | 22344 | 27.30472272 | SP |
| 156 | 3.39 | 13.4151167392 | 25.27 | 29.91 | 23.545 | 22344 | 27.30472272 | SP |
| 260 | 3.39 | 13.4151167392 | 25.27 | 29.91 | 23.545 | 22344 | 27.30472272 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 28.78 | 0.03 | 0.10 | 28.75 | 28.8 | 28.7 | 17048 |
| 1738971000 | 28.75 | -0.14 | -0.48 | 28.89 | 28.935 | 28.66 | 13165 |
| 1738884600 | 28.89 | -0.21 | -0.72 | 29.1 | 29.1 | 28.74 | 28616 |
| 1738798200 | 29.1 | 0.23 | 0.80 | 28.87 | 29.1 | 28.835 | 13981 |
| 1738711800 | 28.87 | 0.18 | 0.63 | 28.69 | 28.88 | 28.69 | 16123 |
| 1738625400 | 28.69 | -0.13 | -0.45 | 28.82 | 28.83 | 28.39 | 41533 |
| 1738366200 | 28.82 | -0.16 | -0.55 | 28.98 | 29.17 | 28.8 | 33382 |
| 1738279800 | 28.98 | 0.28 | 0.98 | 28.7 | 29.06 | 28.7 | 11530 |
| 1738193400 | 28.7 | -0.09 | -0.31 | 28.75 | 28.79 | 28.63 | 25132 |
| 1738107000 | 28.79 | 0.13 | 0.45 | 28.66 | 28.84 | 28.66 | 43359 |
| 1738020600 | 28.66 | -0.11 | -0.38 | 28.77 | 28.78 | 28.58 | 48560 |
| 1737761400 | 28.77 | 0.1 | 0.35 | 28.76 | 28.812 | 28.68 | 37525 |
| 1737675000 | 28.67 | 0 | 0.00 | 28.67 | 28.67 | 28.67 | 0 |
| 1737588600 | 28.67 | -0.01 | -0.04 | 28.6807 | 28.74 | 28.65 | 44215 |
| 1737502200 | 28.6807 | 0.44 | 1.56 | 28.52 | 28.719 | 28.52 | 216290 |
| 1737156600 | 28.24 | 0.14 | 0.50 | 28.1 | 28.3499 | 28.1 | 11583 |
| 1737070200 | 28.1 | 0.09 | 0.32 | 28.09 | 28.11 | 28.035 | 15461 |
| 1736983800 | 28.0098 | 0.4 | 1.45 | 27.61 | 28.055 | 27.61 | 629 |
| 1736897400 | 27.61 | 0.19 | 0.69 | 27.42 | 27.62 | 27.42 | 9389 |
| 1736811000 | 27.42 | 0.1 | 0.37 | 27.32 | 27.43 | 27.2061 | 21045 |
| 1736551800 | 27.32 | -0.49 | -1.76 | 27.81 | 27.81 | 27.2896 | 14160 |
| 1736379000 | 27.81 | 0.04 | 0.14 | 27.77 | 27.81 | 27.52 | 8063 |
| 1736292600 | 27.77 | -0.19 | -0.68 | 27.96 | 27.96 | 27.73 | 14639 |
| 1736206200 | 27.96 | 0.03 | 0.11 | 28.14 | 28.17 | 27.9 | 27066 |
| 1735947000 | 27.93 | 0.38 | 1.38 | 27.55 | 27.93 | 27.55 | 8567 |
| 1735860600 | 27.55 | 0.06 | 0.22 | 27.49 | 27.76 | 27.44 | 14610 |
| 1735687800 | 27.49 | -0.05 | -0.18 | 27.54 | 27.7 | 27.47 | 11402 |
| 1735601400 | 27.54 | -0.35 | -1.25 | 27.89 | 27.89 | 27.36 | 39424 |
| 1735342200 | 27.89 | -0.33 | -1.17 | 28.22 | 28.22 | 27.81 | 44348 |
| 1735255800 | 28.22 | 0.16 | 0.57 | 28.03 | 28.24 | 27.95 | 17904 |
| 1735077840 | 28.06 | 0.25 | 0.90 | 27.8087 | 28.1 | 27.8 | 43796 |
| 1734996600 | 27.8087 | 0.08 | 0.28 | 27.73 | 27.8087 | 27.59 | 11584 |
| 1734737400 | 27.73 | 0.33 | 1.20 | 27.4 | 27.9 | 27.27 | 20645 |
| 1734651000 | 27.4 | -0.13 | -0.47 | 27.4583 | 27.66 | 27.39 | 17566 |
| 1734564600 | 27.53 | -0.8 | -2.82 | 28.33 | 28.46 | 27.46 | 11019 |
| 1734478200 | 28.33 | -0.28 | -0.98 | 28.61 | 28.61 | 28.3 | 25187 |
| 1734391800 | 28.61 | 0.06 | 0.21 | 28.66 | 28.73 | 28.61 | 26999 |
| 1734132600 | 28.55 | 0.04 | 0.14 | 28.51 | 28.59 | 28.49 | 18088 |
| 1734046200 | 28.51 | -0.18 | -0.63 | 28.69 | 28.75 | 28.51 | 1698776 |
| 1733959800 | 28.69 | 0.07 | 0.24 | 28.62 | 28.73 | 28.62 | 30389 |
| 1733873400 | 28.62 | -0.17 | -0.59 | 28.79 | 28.79 | 28.5899 | 9787 |
| 1733787000 | 28.79 | -0.2 | -0.69 | 29.1 | 29.1 | 28.78 | 9334 |
| 1733527800 | 28.99 | -0.13 | -0.44 | 29.34 | 29.34 | 28.93 | 3352 |
| 1733441400 | 29.1179 | -0.24 | -0.82 | 29.36 | 29.36 | 29.1179 | 7084 |
| 1733355000 | 29.36 | -0.07 | -0.24 | 29.42 | 29.42 | 29.2875 | 2168 |
| 1733268600 | 29.43 | -0.08 | -0.27 | 29.53 | 29.53 | 29.42 | 16794 |
| 1733182200 | 29.51 | -0.31 | -1.04 | 29.82 | 29.82 | 29.47 | 6382 |
| 1732917840 | 29.82 | 0.09 | 0.29 | 29.83 | 29.91 | 29.82 | 3527 |
| 1732750200 | 29.7349 | 0.04 | 0.13 | 29.6954 | 29.81 | 29.6954 | 910 |
| 1732663800 | 29.6954 | -0 | -0.00 | 29.655 | 29.6954 | 29.6 | 2445 |
| 1732577400 | 29.6957 | 0.44 | 1.49 | 29.48 | 29.74 | 29.48 | 3630 |
| 1732318200 | 29.26 | 0.23 | 0.79 | 29.0308 | 29.26 | 29.0308 | 6510 |
| 1732231800 | 29.0308 | 0.35 | 1.22 | 28.6815 | 29.05 | 28.6815 | 3837 |
| 1732145400 | 28.6815 | 0.12 | 0.41 | 28.563 | 28.6815 | 28.52 | 3650 |
| 1732059000 | 28.563 | -0.03 | -0.09 | 28.59 | 28.59 | 28.4676 | 364 |
| 1731972600 | 28.59 | 0.12 | 0.41 | 28.52 | 28.65 | 28.51 | 11437 |
| 1731713400 | 28.4733 | -0.07 | -0.23 | 28.54 | 28.54 | 28.43 | 12649 |
| 1731627000 | 28.54 | -0.2 | -0.70 | 28.74 | 28.74 | 28.54 | 20100 |
| 1731540600 | 28.74 | -0.01 | -0.04 | 28.7513 | 28.94 | 28.74 | 6910 |
| 1731454200 | 28.7513 | -0.31 | -1.06 | 29.08 | 29.08 | 28.74 | 4904 |
| 1731367800 | 29.0589 | 0.17 | 0.58 | 28.89 | 29.14 | 28.89 | 4232 |
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
