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 | 0.2984 | 0.979323925172 | 30.47 | 31.05 | 30.47 | 4087 | 30.75683742 | SP |
| 4 | -1.0516 | -3.30483972344 | 31.82 | 31.82 | 30.4 | 8645 | 31.10631967 | SP |
| 12 | -0.3816 | -1.22504012841 | 31.15 | 32.35 | 30.0325 | 4681 | 31.261033 | SP |
| 26 | -1.2516 | -3.90880699563 | 32.02 | 32.35 | 29.46 | 2986 | 31.1937233 | SP |
| 52 | 1.3008 | 4.41433981729 | 29.4676 | 32.91 | 27.39 | 2979 | 30.34842338 | SP |
| 156 | -0.1316 | -0.425889967638 | 30.9 | 32.91 | 25.55 | 6141 | 29.08582144 | SP |
| 260 | 8.2854 | 36.8518436152 | 22.483 | 35.08 | 22.04 | 7731 | 29.02644912 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 30.7684 | -0.18 | -0.57 | 30.82 | 30.91 | 30.7684 | 2273 |
| 1742509800 | 30.9463 | 0.02 | 0.06 | 30.9292 | 31.05 | 30.9292 | 6918 |
| 1742423400 | 30.9292 | 0.14 | 0.46 | 30.69 | 30.9292 | 30.67 | 926 |
| 1742337000 | 30.7884 | 0.06 | 0.21 | 30.7251 | 30.7884 | 30.6 | 939 |
| 1742250600 | 30.7251 | 0.12 | 0.39 | 30.73 | 30.85 | 30.71 | 2131 |
| 1741991400 | 30.6064 | -0.18 | -0.58 | 30.47 | 30.66 | 30.47 | 9521 |
| 1741905000 | 30.7844 | 0.2 | 0.67 | 30.5 | 30.7844 | 30.4 | 6557 |
| 1741818600 | 30.58 | -0.16 | -0.53 | 30.47 | 30.635 | 30.47 | 4054 |
| 1741732200 | 30.7419 | -0.24 | -0.77 | 30.98 | 31.08 | 30.7419 | 6709 |
| 1741645800 | 30.98 | 0.37 | 1.21 | 30.61 | 31.03 | 30.61 | 6439 |
| 1741390200 | 30.61 | -0.12 | -0.39 | 30.85 | 30.85 | 30.61 | 3747 |
| 1741303800 | 30.73 | -0.16 | -0.52 | 30.8303 | 30.8303 | 30.6 | 4411 |
| 1741217400 | 30.89 | -0.2 | -0.65 | 31.06 | 31.06 | 30.7401 | 11466 |
| 1741131000 | 31.0908 | -0.48 | -1.52 | 31.57 | 31.57 | 31.085 | 932 |
| 1741044600 | 31.57 | 0.45 | 1.43 | 31.1235 | 31.57 | 30.915 | 50468 |
| 1740785400 | 31.1235 | 0.48 | 1.58 | 30.64 | 31.1235 | 30.62 | 838 |
| 1740699000 | 30.6394 | -0.4 | -1.29 | 31.22 | 31.22 | 30.6394 | 321 |
| 1740612600 | 31.04 | 0.07 | 0.22 | 31 | 31.34 | 30.98 | 37784 |
| 1740526200 | 30.9719 | -0.12 | -0.39 | 30.95 | 30.9719 | 30.95 | 988 |
| 1740439800 | 31.0947 | -0.17 | -0.53 | 31.26 | 31.26 | 31.09 | 16318 |
| 1740180600 | 31.26 | -0.57 | -1.79 | 31.82 | 31.82 | 31.15 | 1442 |
| 1740094200 | 31.8313 | -0.29 | -0.91 | 31.92 | 31.92 | 31.76 | 2394 |
| 1740007800 | 32.125 | 0.01 | 0.05 | 31.92 | 32.125 | 31.92 | 1365 |
| 1739921400 | 32.1101 | 0.02 | 0.06 | 32.08 | 32.158499 | 32.08 | 3427 |
| 1739575800 | 32.089399 | -0.01 | -0.04 | 32.1034 | 32.15 | 32.08 | 966 |
| 1739489400 | 32.1034 | 0.23 | 0.72 | 31.8739 | 32.119999 | 31.8739 | 683 |
| 1739403000 | 31.8739 | -0.04 | -0.11 | 31.91 | 31.94 | 31.68 | 1522 |
| 1739316600 | 31.91 | -0.12 | -0.37 | 31.73 | 31.94 | 31.73 | 2409 |
| 1739230200 | 32.03 | 0.14 | 0.44 | 32.07 | 32.07 | 31.965 | 1476 |
| 1738971000 | 31.89 | -0.23 | -0.71 | 32.118499 | 32.118499 | 31.8701 | 655 |
| 1738884600 | 32.118499 | 0.06 | 0.18 | 32.06 | 32.15 | 32.0101 | 1222 |
| 1738798200 | 32.06 | 0.04 | 0.12 | 32.02 | 32.07 | 31.9205 | 3448 |
| 1738711800 | 32.02 | 0.09 | 0.29 | 31.97 | 32.02 | 31.97 | 21331 |
| 1738625400 | 31.9261 | -0.14 | -0.45 | 32.0707 | 32.0707 | 31.92 | 106 |
| 1738366200 | 32.0707 | -0.09 | -0.28 | 32.159999 | 32.35 | 32.0707 | 2042 |
| 1738279800 | 32.159999 | 0.35 | 1.09 | 31.97 | 32.22 | 31.97 | 6891 |
| 1738193400 | 31.8119 | -0.06 | -0.18 | 31.8684 | 31.91 | 31.8119 | 124 |
| 1738107000 | 31.8684 | 0.03 | 0.10 | 31.96 | 31.96 | 31.8684 | 58 |
| 1738020600 | 31.838 | -0.21 | -0.66 | 31.58 | 31.838 | 31.57 | 3198 |
| 1737761400 | 32.049 | 0.24 | 0.75 | 31.91 | 32.1 | 31.91 | 1623 |
| 1737675000 | 31.81 | 0 | 0.00 | 31.81 | 31.81 | 31.81 | 0 |
| 1737588600 | 31.81 | -0.09 | -0.27 | 32.07 | 32.07 | 31.81 | 2918 |
| 1737502200 | 31.8958 | 0.39 | 1.24 | 31.5051 | 31.8958 | 31.5051 | 35 |
| 1737156600 | 31.5051 | 0.27 | 0.88 | 31.2311 | 31.515 | 31.2311 | 359 |
| 1737070200 | 31.2311 | 0.21 | 0.69 | 31.0164 | 31.2311 | 31.0164 | 109 |
| 1736983800 | 31.0164 | 0.59 | 1.92 | 30.4308 | 31.0164 | 30.4308 | 74 |
| 1736897400 | 30.4308 | 0.22 | 0.72 | 30.36 | 30.4308 | 30.36 | 533 |
| 1736811000 | 30.212 | 0.03 | 0.11 | 30.1784 | 30.212 | 30.0325 | 379 |
| 1736551800 | 30.1784 | -0.39 | -1.28 | 30.5698 | 30.5698 | 30.1299 | 2107 |
| 1736379000 | 30.5698 | 0.08 | 0.27 | 30.486 | 30.5698 | 30.3 | 1387 |
| 1736292600 | 30.486 | -0.27 | -0.89 | 30.76 | 30.76 | 30.486 | 1287 |
| 1736206200 | 30.76 | 0.05 | 0.15 | 31 | 31 | 30.72 | 5316 |
| 1735947000 | 30.7148 | 0.36 | 1.20 | 30.43 | 30.715 | 30.43 | 7917 |
| 1735860600 | 30.3507 | -0.06 | -0.18 | 30.69 | 30.69 | 30.2 | 2127 |
| 1735687800 | 30.4061 | -0.12 | -0.39 | 30.5241 | 30.61 | 30.4061 | 1001 |
| 1735601400 | 30.5241 | -0.27 | -0.87 | 30.42 | 30.5241 | 30.33 | 693 |
| 1735342200 | 30.7935 | -0.56 | -1.79 | 31.15 | 31.15 | 30.7299 | 3384 |
| 1735255800 | 31.3561 | -0.01 | -0.02 | 31.362 | 31.362 | 31.31 | 100 |
| 1735077840 | 31.362 | 0.34 | 1.08 | 31.14 | 31.362 | 31.14 | 193 |
| 1734996600 | 31.0264 | 0.17 | 0.55 | 30.8 | 31.0264 | 30.69 | 374 |
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
