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 | 1.12 | 3.78250591017 | 29.61 | 30.82 | 29.58 | 17426 | 30.23427297 | SP |
| 4 | -0.84 | -2.66075388027 | 31.57 | 32.6599 | 29.5601 | 29571 | 31.23361524 | SP |
| 12 | -0.89 | -2.8146742568 | 31.62 | 32.81 | 27.91 | 38744 | 30.53195028 | SP |
| 26 | -0.86 | -2.72238050016 | 31.59 | 32.81 | 27.91 | 40453 | 30.65473867 | SP |
| 52 | -0.06 | -0.194868463787 | 30.79 | 37.48 | 27.91 | 39356 | 32.29572307 | SP |
| 156 | 7.25 | 30.8773424191 | 23.48 | 37.48 | 22.2 | 109727 | 29.49596648 | SP |
| 260 | 17.54 | 132.979529947 | 13.19 | 37.48 | 5.44 | 95970 | 25.31151866 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 30.73 | 1.03 | 3.47 | 30.04 | 30.82 | 30 | 14487 |
| 1738971000 | 29.7 | -0.07 | -0.24 | 29.95 | 29.98 | 29.69 | 16891 |
| 1738884600 | 29.77 | -0.71 | -2.33 | 30.55 | 30.55 | 29.59 | 26118 |
| 1738798200 | 30.48 | -0.14 | -0.46 | 30.58 | 30.6366 | 30.38 | 15054 |
| 1738711800 | 30.62 | 0.79 | 2.65 | 29.61 | 30.67 | 29.58 | 19629 |
| 1738625400 | 29.83 | -0.08 | -0.27 | 29.9 | 30.11 | 29.5601 | 38827 |
| 1738366200 | 29.91 | -0.79 | -2.57 | 30.67 | 30.67 | 29.88 | 27459 |
| 1738279800 | 30.7001 | -0.16 | -0.53 | 31.15 | 31.15 | 30.46 | 20406 |
| 1738193400 | 30.8643 | 0.08 | 0.26 | 30.66 | 31.02 | 30.66 | 23633 |
| 1738107000 | 30.7844 | -0.2 | -0.63 | 31.01 | 31.08 | 30.55 | 20272 |
| 1738020600 | 30.98 | -0.43 | -1.37 | 31.38 | 31.6 | 30.83 | 37668 |
| 1737761400 | 31.41 | -0.28 | -0.88 | 31.87 | 31.925 | 31.36 | 35009 |
| 1737675000 | 31.69 | 0 | 0.00 | 31.69 | 31.69 | 31.69 | 0 |
| 1737588600 | 31.69 | -0.32 | -1.00 | 31.88 | 32.170299 | 31.69 | 30645 |
| 1737502200 | 32.009999 | -0.42 | -1.29 | 32.34 | 32.34 | 31.81 | 140457 |
| 1737156600 | 32.4285 | -0.09 | -0.28 | 32.58 | 32.6 | 32.2119 | 19341 |
| 1737070200 | 32.52 | 0.08 | 0.25 | 32.27 | 32.6599 | 32.27 | 18723 |
| 1736983800 | 32.439999 | 0.48 | 1.50 | 32.259999 | 32.509999 | 32.119999 | 15554 |
| 1736897400 | 31.96 | 0.29 | 0.92 | 31.57 | 32.0144 | 31.5 | 30865 |
| 1736811000 | 31.67 | 0.67 | 2.16 | 31.14 | 31.97 | 31.14 | 26959 |
| 1736551800 | 31 | 0.38 | 1.24 | 31.18 | 31.53 | 30.8627 | 38827 |
| 1736379000 | 30.62 | 0.22 | 0.72 | 30.28 | 30.62 | 30.28 | 15661 |
| 1736292600 | 30.4 | 0.3 | 1.00 | 30.23 | 30.51 | 30.1 | 8349 |
| 1736206200 | 30.1 | -0.15 | -0.50 | 30.47 | 30.79 | 29.99 | 23271 |
| 1735947000 | 30.25 | 0.16 | 0.55 | 30.27 | 30.39 | 30.116 | 26006 |
| 1735860600 | 30.0852 | 0.49 | 1.64 | 30 | 30.2848 | 29.9196 | 21648 |
| 1735687800 | 29.6 | 0.42 | 1.44 | 29.25 | 29.72 | 29.25 | 27657 |
| 1735601400 | 29.18 | 0.48 | 1.69 | 28.85 | 29.45 | 28.75 | 52967 |
| 1735342200 | 28.6957 | 0.03 | 0.09 | 28.72 | 28.866 | 28.56 | 29701 |
| 1735255800 | 28.67 | -0.05 | -0.17 | 28.69 | 28.7701 | 28.43 | 22528 |
| 1735077840 | 28.72 | 0.36 | 1.27 | 28.45 | 28.72 | 28.23 | 14771 |
| 1734996600 | 28.36 | 0.06 | 0.21 | 28.05 | 28.41 | 27.91 | 33136 |
| 1734737400 | 28.3 | 0.21 | 0.75 | 28.04 | 28.56 | 28.04 | 212012 |
| 1734651000 | 28.09 | -0.28 | -0.99 | 28.71 | 28.77 | 28.06 | 95015 |
| 1734564600 | 28.37 | -0.91 | -3.09 | 29.26 | 29.3825 | 28.35 | 47930 |
| 1734478200 | 29.2753 | -0.23 | -0.80 | 29.29 | 29.295 | 28.86 | 35003 |
| 1734391800 | 29.51 | -0.81 | -2.67 | 30.21 | 30.21 | 29.51 | 95410 |
| 1734132600 | 30.32 | -0.22 | -0.72 | 30.62 | 30.62 | 30.251 | 16673 |
| 1734046200 | 30.54 | -0.31 | -1.00 | 30.76 | 30.76 | 30.4018 | 29439 |
| 1733959800 | 30.8471 | 0.55 | 1.80 | 30.47 | 30.85 | 30.4 | 28790 |
| 1733873400 | 30.3009 | -0.31 | -1.01 | 30.74 | 30.76 | 30.3009 | 31952 |
| 1733787000 | 30.61 | 0.39 | 1.30 | 30.49 | 30.9813 | 30.49 | 39109 |
| 1733527800 | 30.2185 | -0.67 | -2.17 | 30.87 | 30.87 | 30.03 | 34476 |
| 1733441400 | 30.89 | -0.06 | -0.19 | 31.04 | 31.3 | 30.8812 | 36924 |
| 1733355000 | 30.95 | -0.92 | -2.89 | 31.81 | 31.81 | 30.77 | 43849 |
| 1733268600 | 31.87 | -0.11 | -0.34 | 32.119999 | 32.119999 | 31.73 | 19064 |
| 1733182200 | 31.9784 | -0.2 | -0.61 | 32.22 | 32.22 | 31.47 | 65667 |
| 1732917840 | 32.174799 | 0.14 | 0.45 | 32.159999 | 32.22 | 32 | 18842 |
| 1732750200 | 32.031599 | -0.02 | -0.07 | 32.02 | 32.4814 | 32.02 | 29808 |
| 1732663800 | 32.054 | -0.22 | -0.67 | 32.33 | 32.33 | 31.92 | 41060 |
| 1732577400 | 32.270699 | -0.43 | -1.31 | 32.74 | 32.8388 | 32.27 | 211819 |
| 1732318200 | 32.7001 | 0.26 | 0.80 | 32.42 | 32.81 | 32.42 | 32023 |
| 1732231800 | 32.439999 | 0.41 | 1.27 | 32.33 | 32.75 | 32.28 | 23657 |
| 1732145400 | 32.031599 | 0.44 | 1.40 | 31.62 | 32.031599 | 31.62 | 28952 |
| 1732059000 | 31.5896 | -0.29 | -0.91 | 31.58 | 31.89 | 31.4959 | 37602 |
| 1731972600 | 31.8802 | 0.68 | 2.18 | 31.42 | 31.955 | 31.42 | 25248 |
| 1731713400 | 31.2 | -0.31 | -0.98 | 31.49 | 31.85 | 31.18 | 47058 |
| 1731627000 | 31.51 | 0.24 | 0.77 | 31.51 | 31.51 | 31.23 | 19055 |
| 1731540600 | 31.269 | 0.26 | 0.83 | 31.11 | 31.49 | 30.7 | 35070 |
| 1731454200 | 31.0108 | -0.3 | -0.96 | 31.39 | 31.59 | 31.01 | 26599 |
| 1731367800 | 31.31 | 0.41 | 1.33 | 31 | 31.38 | 30.79 | 64606 |
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
