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 | -0.4658 | -1.49695499172 | 31.1165 | 31.1165 | 30.21 | 311 | 30.79698271 | SP |
| 4 | -0.5093 | -1.63446726573 | 31.16 | 32.3356 | 30.21 | 398 | 31.07023962 | SP |
| 12 | -1.3393 | -4.18662081901 | 31.99 | 33.69 | 29.55 | 336 | 31.354731 | SP |
| 26 | 3.0307 | 10.9728457639 | 27.62 | 33.69 | 27.4428 | 454 | 30.06886606 | SP |
| 52 | 5.4007 | 21.3889108911 | 25.25 | 33.69 | 25.0201 | 487 | 28.81543416 | SP |
| 156 | 5.6807 | 22.7501001201 | 24.97 | 33.69 | 21.65 | 984 | 26.91531407 | SP |
| 260 | 5.6807 | 22.7501001201 | 24.97 | 33.69 | 21.65 | 984 | 26.91531407 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 31.0182 | 0.1 | 0.34 | 31.02 | 31.02 | 31.0182 | 118 |
| 1738711800 | 30.9146 | 0.37 | 1.21 | 30.37 | 30.9146 | 30.37 | 226 |
| 1738625400 | 30.546 | 0.1 | 0.32 | 30.21 | 30.546 | 30.21 | 143 |
| 1738366200 | 30.4495 | -0.57 | -1.84 | 30.74 | 30.797 | 30.4495 | 447 |
| 1738279800 | 31.0197 | 0.18 | 0.58 | 31.1165 | 31.1165 | 31.0197 | 622 |
| 1738193400 | 30.8421 | 0.08 | 0.25 | 30.87 | 30.87 | 30.8421 | 115 |
| 1738107000 | 30.764 | 0.02 | 0.07 | 30.7 | 30.8 | 30.54 | 176 |
| 1738020600 | 30.7425 | -1.04 | -3.28 | 31.62 | 31.62 | 30.66 | 1682 |
| 1737761400 | 31.7851 | -0.29 | -0.91 | 32.24 | 32.24 | 31.7851 | 1166 |
| 1737675000 | 32.0779 | 0 | 0.00 | 32.0779 | 32.0779 | 32.0779 | 0 |
| 1737588600 | 32.0779 | -0.26 | -0.80 | 32.299999 | 32.299999 | 32.0779 | 33 |
| 1737502200 | 32.3356 | 0.08 | 0.26 | 32.22 | 32.3356 | 32.22 | 9 |
| 1737156600 | 32.2507 | 0.02 | 0.08 | 32.18 | 32.2507 | 32.18 | 34 |
| 1737070200 | 32.2263 | 0.17 | 0.53 | 32.1 | 32.2263 | 32.1 | 296 |
| 1736983800 | 32.0572 | 0.48 | 1.51 | 32.0572 | 32.0572 | 32.0572 | 103 |
| 1736897400 | 31.5799 | 0.46 | 1.48 | 31.23 | 31.5799 | 31.23 | 109 |
| 1736811000 | 31.1191 | 0.35 | 1.13 | 30.83 | 31.17 | 30.83 | 242 |
| 1736551800 | 30.7714 | -0.1 | -0.34 | 31.16 | 31.16 | 30.77 | 1248 |
| 1736379000 | 30.8761 | -0.02 | -0.07 | 30.8761 | 30.8761 | 30.8761 | 2 |
| 1736292600 | 30.8971 | 0.14 | 0.45 | 30.8 | 30.8971 | 30.8 | 108 |
| 1736206200 | 30.76 | 0.07 | 0.23 | 31.16 | 31.16 | 30.76 | 287 |
| 1735947000 | 30.6908 | 0.31 | 1.02 | 30.6908 | 30.6908 | 30.6908 | 35 |
| 1735860600 | 30.3801 | 0.36 | 1.19 | 30.38 | 30.3801 | 30.19 | 196 |
| 1735687800 | 30.0218 | 0.17 | 0.56 | 30.0218 | 30.0218 | 30.0218 | 1 |
| 1735601400 | 29.8542 | 0.24 | 0.80 | 29.56 | 29.9891 | 29.56 | 156 |
| 1735342200 | 29.6175 | -0.21 | -0.70 | 29.67 | 29.67 | 29.6175 | 15 |
| 1735255800 | 29.8271 | -0.01 | -0.04 | 29.83 | 29.83 | 29.8271 | 217 |
| 1735077840 | 29.8389 | -0.18 | -0.59 | 29.8 | 29.8389 | 29.8 | 20 |
| 1734996600 | 30.0148 | 0.21 | 0.72 | 30.1 | 30.1 | 30.0148 | 81 |
| 1734737400 | 29.801 | 0.11 | 0.37 | 29.55 | 29.801 | 29.55 | 740 |
| 1734651000 | 29.6923 | -0.16 | -0.54 | 30.32 | 30.32 | 29.6923 | 358 |
| 1734564600 | 29.8537 | -0.91 | -2.97 | 31.07 | 31.07 | 29.8537 | 176 |
| 1734478200 | 30.7669 | -0.28 | -0.91 | 30.7669 | 30.7669 | 30.7669 | 25 |
| 1734391800 | 31.0495 | -0.2 | -0.64 | 31.07 | 31.07 | 31.0495 | 466 |
| 1734132600 | 31.2481 | -0.22 | -0.70 | 31.37 | 31.37 | 31.2481 | 117 |
| 1734046200 | 31.4684 | -0.26 | -0.82 | 31.44 | 31.4684 | 31.44 | 179 |
| 1733959800 | 31.73 | 0.17 | 0.53 | 31.75 | 31.78 | 31.73 | 257 |
| 1733873400 | 31.5639 | -0.1 | -0.32 | 31.68 | 31.79 | 31.5639 | 3872 |
| 1733787000 | 31.6651 | -0.08 | -0.26 | 31.98 | 31.98 | 31.6651 | 4 |
| 1733527800 | 31.7489 | -0.45 | -1.40 | 32.189999 | 32.189999 | 31.7489 | 34 |
| 1733441400 | 32.1988 | 0.08 | 0.24 | 32.34 | 32.34 | 32.1988 | 458 |
| 1733355000 | 32.1203 | -0.58 | -1.77 | 32.7 | 32.7 | 32 | 358 |
| 1733268600 | 32.6998 | 0.27 | 0.82 | 32.6998 | 32.6998 | 32.6998 | 64 |
| 1733182200 | 32.4348 | -0.44 | -1.32 | 33.159999 | 33.159999 | 32.31 | 662 |
| 1732917840 | 32.8703 | 0.13 | 0.38 | 32.799999 | 32.8703 | 32.799999 | 9 |
| 1732750200 | 32.7446 | 0.13 | 0.41 | 32.67 | 32.7446 | 32.67 | 77 |
| 1732663800 | 32.6102 | -0.06 | -0.18 | 32.689999 | 32.689999 | 32.5 | 11 |
| 1732577400 | 32.6682 | -0.82 | -2.45 | 33.57 | 33.69 | 32.6682 | 986 |
| 1732318200 | 33.4899 | 0.49 | 1.49 | 33.159999 | 33.4899 | 33.159999 | 83 |
| 1732231800 | 32.9977 | 0.53 | 1.63 | 32.96 | 32.9977 | 32.96 | 3 |
| 1732145400 | 32.467799 | 0.35 | 1.10 | 32.229999 | 32.467799 | 32.229999 | 809 |
| 1732059000 | 32.1159 | -0.05 | -0.16 | 32.07 | 32.1159 | 32.009999 | 289 |
| 1731972600 | 32.1672 | 0.36 | 1.15 | 32.259999 | 32.259999 | 32.1672 | 37 |
| 1731713400 | 31.803 | -0.12 | -0.36 | 31.803 | 31.803 | 31.803 | 5 |
| 1731627000 | 31.9191 | -0.02 | -0.06 | 31.99 | 31.99 | 31.9191 | 184 |
| 1731540600 | 31.9395 | -0.09 | -0.28 | 32.06 | 32.06 | 31.9395 | 206 |
| 1731454200 | 32.0302 | -0.16 | -0.50 | 32.17 | 32.17 | 32.0302 | 12 |
| 1731367800 | 32.189999 | 0.37 | 1.17 | 32.189999 | 32.189999 | 32.189999 | 42 |
| 1731108600 | 31.8192 | 0.05 | 0.14 | 31.76 | 31.8192 | 31.76 | 523 |
| 1731022200 | 31.7737 | 0.14 | 0.46 | 31.3 | 31.7737 | 31.3 | 31 |
| 1730935800 | 31.6296 | 1.22 | 4.01 | 30.94 | 31.6296 | 30.94 | 15 |
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
