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 | 0.64 | 2.18132242672 | 29.34 | 29.98 | 29.34 | 737 | 29.75160631 | SP |
| 4 | 0.1513 | 0.507229614432 | 29.8287 | 29.98 | 28.87 | 4010 | 29.46459617 | SP |
| 12 | 1.4156 | 4.95581913151 | 28.5644 | 29.98 | 27.87 | 5750 | 29.18790902 | SP |
| 26 | 2.34 | 8.46599131693 | 27.64 | 29.98 | 26.6 | 3951 | 28.69537442 | SP |
| 52 | 4.0556 | 15.6439493296 | 25.9244 | 29.98 | 25.8794 | 3651 | 27.76657936 | SP |
| 156 | 6.2 | 26.0723296888 | 23.78 | 29.98 | 17.5 | 5442 | 23.21643947 | SP |
| 260 | 5.57 | 22.8185170012 | 24.41 | 29.98 | 17.5 | 5296 | 23.37176446 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 29.98 | 0.19 | 0.63 | 29.7931 | 29.98 | 29.7931 | 1374 |
| 1737156600 | 29.7931 | 0.3 | 1.00 | 29.73 | 29.8199 | 29.73 | 174 |
| 1737070200 | 29.4974 | -0.1 | -0.33 | 29.5961 | 29.63 | 29.4974 | 1050 |
| 1736983800 | 29.5961 | 0.53 | 1.83 | 29.34 | 29.5961 | 29.34 | 348 |
| 1736897400 | 29.063 | -0.04 | -0.14 | 29.105 | 29.13 | 29.063 | 3819 |
| 1736811000 | 29.105 | -0.01 | -0.03 | 28.98 | 29.105 | 28.87 | 4009 |
| 1736551800 | 29.1124 | -0.31 | -1.07 | 29.46 | 29.46 | 29.051 | 8009 |
| 1736379000 | 29.4261 | 0.02 | 0.07 | 29.4049 | 29.4261 | 29.4049 | 160 |
| 1736292600 | 29.4049 | -0.33 | -1.10 | 29.72 | 29.72 | 29.4049 | 1873 |
| 1736206200 | 29.7307 | 0.19 | 0.63 | 29.5447 | 29.8765 | 29.5447 | 15560 |
| 1735947000 | 29.5447 | 0.33 | 1.14 | 29.2122 | 29.5447 | 29.2122 | 892 |
| 1735860600 | 29.2122 | -0.06 | -0.22 | 29.2765 | 29.49 | 29.2122 | 677 |
| 1735687800 | 29.2765 | -0.16 | -0.55 | 29.4387 | 29.4387 | 29.2765 | 11552 |
| 1735601400 | 29.4387 | -0.16 | -0.55 | 29.6019 | 29.6019 | 29.28 | 5629 |
| 1735342200 | 29.6019 | -0.27 | -0.89 | 29.8684 | 29.8684 | 29.6 | 1124 |
| 1735255800 | 29.8684 | 0.04 | 0.13 | 29.8287 | 29.91 | 29.82 | 7904 |
| 1735077840 | 29.8287 | 0.25 | 0.84 | 29.5802 | 29.83 | 29.5802 | 171 |
| 1734996600 | 29.5802 | 0.23 | 0.80 | 29.3457 | 29.61 | 29.3457 | 35494 |
| 1734737400 | 29.3457 | 0.22 | 0.76 | 29.125 | 29.51 | 29.125 | 29345 |
| 1734651000 | 29.125 | -0.16 | -0.56 | 29.2891 | 29.2891 | 29.125 | 7826 |
| 1734564600 | 29.2891 | -0.58 | -1.94 | 29.8696 | 29.8696 | 29.28 | 2137 |
| 1734478200 | 29.8696 | -0.09 | -0.30 | 29.96 | 29.96 | 29.8696 | 4170 |
| 1734391800 | 29.96 | 0.19 | 0.64 | 29.77 | 29.96 | 29.77 | 1036 |
| 1734132600 | 29.77 | 0.09 | 0.31 | 29.6787 | 29.87 | 29.6787 | 6291 |
| 1734046200 | 29.6787 | -0.11 | -0.36 | 29.79 | 29.79 | 29.6787 | 858 |
| 1733959800 | 29.7852 | 0.28 | 0.94 | 29.5089 | 29.7852 | 29.5089 | 1820 |
| 1733873400 | 29.5089 | -0.06 | -0.22 | 29.5728 | 29.5728 | 29.5089 | 53 |
| 1733787000 | 29.5728 | -0.15 | -0.50 | 29.7201 | 29.7201 | 29.5728 | 620 |
| 1733527800 | 29.7201 | 0.14 | 0.49 | 29.5752 | 29.7499 | 29.5752 | 456 |
| 1733441400 | 29.5752 | -0.06 | -0.22 | 29.6398 | 29.66 | 29.5752 | 3584 |
| 1733355000 | 29.6398 | 0.19 | 0.63 | 29.51 | 29.65 | 29.51 | 2671 |
| 1733268600 | 29.4547 | 0.03 | 0.11 | 29.4211 | 29.47 | 29.413 | 330 |
| 1733182200 | 29.4211 | 0.23 | 0.79 | 29.1905 | 29.45 | 29.1905 | 3556 |
| 1732917840 | 29.1905 | 0.15 | 0.52 | 29.04 | 29.25 | 29.04 | 3180 |
| 1732750200 | 29.04 | -0.1 | -0.36 | 29.1447 | 29.1447 | 28.9968 | 2973 |
| 1732663800 | 29.1447 | 0.11 | 0.37 | 29.15 | 29.17 | 29.11 | 4814 |
| 1732577400 | 29.0372 | 0.1 | 0.35 | 28.9351 | 29.11 | 28.9351 | 57466 |
| 1732318200 | 28.9351 | 0.02 | 0.05 | 28.93 | 28.9699 | 28.88 | 13056 |
| 1732231800 | 28.92 | 0.1 | 0.35 | 29 | 29 | 28.74 | 4566 |
| 1732145400 | 28.82 | -0.02 | -0.05 | 28.89 | 28.89 | 28.55 | 12766 |
| 1732059000 | 28.8353 | 0.13 | 0.44 | 28.76 | 28.8353 | 28.76 | 10540 |
| 1731972600 | 28.7089 | 0.2 | 0.69 | 28.625 | 28.87 | 28.625 | 3883 |
| 1731713400 | 28.513 | -0.51 | -1.75 | 28.74 | 28.799 | 28.44 | 4837 |
| 1731627000 | 29.02 | -0.09 | -0.29 | 29.1056 | 29.1056 | 29.02 | 1621 |
| 1731540600 | 29.1056 | -0.06 | -0.22 | 29.169 | 29.22 | 29.1056 | 643 |
| 1731454200 | 29.169 | -0.01 | -0.04 | 29.18 | 29.18 | 29.12 | 881 |
| 1731367800 | 29.18 | -0.01 | -0.03 | 29.19 | 29.19 | 29.09 | 4422 |
| 1731108600 | 29.19 | 0.07 | 0.24 | 29.1205 | 29.19 | 29.11 | 2405 |
| 1731022200 | 29.1205 | 0.25 | 0.87 | 28.87 | 29.1205 | 28.87 | 569 |
| 1730935800 | 28.87 | 0.62 | 2.20 | 28.5 | 28.87 | 28.5 | 4658 |
| 1730849400 | 28.2477 | 0.33 | 1.17 | 27.95 | 28.29 | 27.95 | 7132 |
| 1730763000 | 27.92 | -0.09 | -0.34 | 28.0141 | 28.0999 | 27.87 | 7022 |
| 1730500200 | 28.0141 | 0.13 | 0.46 | 27.97 | 28.1185 | 27.97 | 1609 |
| 1730413800 | 27.8862 | -0.51 | -1.79 | 28.3938 | 28.3938 | 27.8862 | 247 |
| 1730327400 | 28.3938 | -0.17 | -0.60 | 28.5644 | 28.5644 | 28.3938 | 2380 |
| 1730241000 | 28.5644 | 0.14 | 0.51 | 28.42 | 28.64 | 28.3801 | 4621 |
| 1730154600 | 28.42 | 0.06 | 0.23 | 28.356 | 28.52 | 28.356 | 1857 |
| 1729895400 | 28.356 | 0.1 | 0.36 | 28.2535 | 28.425 | 28.2535 | 178 |
| 1729809000 | 28.2535 | 0.19 | 0.69 | 28.14 | 28.26 | 28.14 | 50 |
| 1729722600 | 28.0607 | -0.37 | -1.30 | 28.4303 | 28.4303 | 28.0478 | 1341 |
| 1729636200 | 28.4303 | 0.03 | 0.11 | 28.3 | 28.47 | 28.3 | 2821 |
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
