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 | 0.02 | 0.0701016473887 | 28.53 | 28.7111 | 28.2997 | 27631 | 28.44581761 | SP |
| 4 | -0.93 | -3.15468113976 | 29.48 | 29.52 | 28.2997 | 24649 | 28.78605592 | SP |
| 12 | -0.46 | -1.5856601172 | 29.01 | 29.52 | 28.2997 | 78850 | 28.90272688 | SP |
| 26 | 0.29 | 1.02618542109 | 28.26 | 29.52 | 27.49 | 82707 | 28.8741175 | SP |
| 52 | 1.5623 | 5.7889334771 | 26.9877 | 29.52 | 26.715 | 77059 | 28.42066813 | SP |
| 156 | 3.4 | 13.5188866799 | 25.15 | 29.52 | 24.005 | 56326 | 28.07923966 | SP |
| 260 | 3.4 | 13.5188866799 | 25.15 | 29.52 | 24.005 | 56326 | 28.07923966 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 28.6707 | 0.09 | 0.31 | 28.67 | 28.7111 | 28.66 | 1240 |
| 1741991400 | 28.5808 | 0.28 | 0.99 | 28.39 | 28.5808 | 28.39 | 9606 |
| 1741905000 | 28.2997 | -0.2 | -0.68 | 28.321 | 28.38 | 28.2997 | 981 |
| 1741818600 | 28.4947 | 0.06 | 0.21 | 28.5799 | 28.5799 | 28.4947 | 378 |
| 1741732200 | 28.4343 | -0.08 | -0.29 | 28.53 | 28.53 | 28.31 | 125949 |
| 1741645800 | 28.5181 | -0.36 | -1.24 | 28.6044 | 28.62 | 28.42 | 5326 |
| 1741390200 | 28.8771 | 0.09 | 0.30 | 28.72 | 28.8771 | 28.72 | 251 |
| 1741303800 | 28.7917 | -0.23 | -0.79 | 28.8291 | 28.95 | 28.73 | 4744 |
| 1741217400 | 29.0217 | 0.19 | 0.66 | 28.84 | 29.0217 | 28.7724 | 17600 |
| 1741131000 | 28.83 | -0.14 | -0.48 | 28.8724 | 29.05 | 28.75 | 254134 |
| 1741044600 | 28.97 | -0.25 | -0.86 | 29.17 | 29.231 | 28.93 | 22851 |
| 1740785400 | 29.2217 | 0.17 | 0.59 | 29.1 | 29.2217 | 29.09 | 3085 |
| 1740699000 | 29.0502 | -0.18 | -0.63 | 29.21 | 29.21 | 29.0502 | 614 |
| 1740612600 | 29.2337 | 0.01 | 0.02 | 29.26 | 29.31 | 29.2337 | 5688 |
| 1740526200 | 29.2283 | -0.02 | -0.06 | 29.24 | 29.24 | 29.14 | 6184 |
| 1740439800 | 29.2452 | -0.08 | -0.29 | 29.33 | 29.3427 | 28.4475 | 1093 |
| 1740180600 | 29.3289 | -0.16 | -0.55 | 29.4493 | 29.465 | 29.2901 | 11507 |
| 1740094200 | 29.4901 | -0.02 | -0.06 | 29.4815 | 29.4901 | 29.41 | 8123 |
| 1740007800 | 29.5072 | 0.05 | 0.18 | 29.43 | 29.52 | 29.43 | 9545 |
| 1739921400 | 29.4537 | -0.02 | -0.06 | 29.48 | 29.48 | 29.42 | 4084 |
| 1739575800 | 29.47 | 0.03 | 0.11 | 29.441 | 29.47 | 29.441 | 2933 |
| 1739489400 | 29.4375 | 0.09 | 0.31 | 29.405 | 29.4375 | 29.37 | 2004 |
| 1739403000 | 29.3466 | -0.03 | -0.11 | 29.32 | 29.3466 | 29.32 | 1430 |
| 1739316600 | 29.3784 | 0.14 | 0.47 | 29.2 | 29.3784 | 29.2 | 1331 |
| 1739230200 | 29.24 | -0.06 | -0.20 | 29.34 | 29.37 | 29.24 | 25236 |
| 1738971000 | 29.2999 | -0.09 | -0.29 | 29.3791 | 29.3791 | 29.26 | 2114 |
| 1738884600 | 29.3849 | 0.04 | 0.15 | 29.35 | 29.3849 | 29.3188 | 7996 |
| 1738798200 | 29.3422 | 0.04 | 0.14 | 29.3 | 29.3422 | 29.2801 | 2443 |
| 1738711800 | 29.3 | 0.08 | 0.26 | 29.19 | 29.3199 | 29.19 | 359 |
| 1738625400 | 29.2232 | -0.07 | -0.23 | 29.09 | 29.2596 | 29.09 | 7493 |
| 1738366200 | 29.2901 | -0.04 | -0.14 | 29.405 | 29.405 | 29.2901 | 19008 |
| 1738279800 | 29.3312 | 0.05 | 0.18 | 29.28 | 29.3312 | 29.25 | 10810 |
| 1738193400 | 29.2798 | -0.05 | -0.17 | 29.284 | 29.2853 | 29.23 | 1083 |
| 1738107000 | 29.3285 | 0.11 | 0.37 | 29.23 | 29.3285 | 29.23 | 453 |
| 1738020600 | 29.2201 | -0.15 | -0.51 | 29.16 | 29.2201 | 29.16 | 3769 |
| 1737761400 | 29.3705 | 0.06 | 0.21 | 29.37 | 29.375 | 29.37 | 991 |
| 1737675000 | 29.31 | 0 | 0.00 | 29.31 | 29.31 | 29.31 | 0 |
| 1737588600 | 29.31 | 0.02 | 0.07 | 29.29 | 29.3899 | 29.29 | 6326 |
| 1737502200 | 29.29 | 0.09 | 0.32 | 29.22 | 29.29 | 29.22 | 677 |
| 1737156600 | 29.1957 | 0.09 | 0.31 | 29.1718 | 29.205 | 29.1718 | 4563 |
| 1737070200 | 29.105 | 0.01 | 0.02 | 29.095 | 29.12 | 29.0651 | 10239 |
| 1736983800 | 29.0998 | 0.24 | 0.85 | 29.05 | 29.1256 | 28.51 | 2879 |
| 1736897400 | 28.855 | 0.03 | 0.09 | 28.87 | 28.89 | 28.7884 | 6792 |
| 1736811000 | 28.83 | 0.02 | 0.05 | 28.75 | 28.835 | 28.71 | 5876 |
| 1736551800 | 28.8147 | -0.18 | -0.61 | 28.79 | 28.8585 | 28.77 | 6386 |
| 1736379000 | 28.9901 | 0.04 | 0.15 | 28.95 | 28.9901 | 28.69 | 3760 |
| 1736292600 | 28.9463 | -0.14 | -0.48 | 28.9879 | 29.0512 | 28.9384 | 3563 |
| 1736206200 | 29.0851 | 0.05 | 0.19 | 29.09 | 29.1301 | 29.05 | 22905 |
| 1735947000 | 29.0313 | 0.14 | 0.49 | 28.98 | 29.035 | 28.9606 | 4582 |
| 1735860600 | 28.889 | -0.02 | -0.06 | 28.85 | 28.889 | 28.81 | 4687 |
| 1735687800 | 28.9052 | -0.07 | -0.23 | 28.9366 | 28.98 | 28.85 | 3570444 |
| 1735601400 | 28.9714 | -0.08 | -0.27 | 28.8401 | 29.0094 | 28.8401 | 9924 |
| 1735342200 | 29.0496 | -0.11 | -0.36 | 28.9952 | 29.07 | 28.96 | 6226 |
| 1735255800 | 29.1546 | 0.02 | 0.08 | 29.1 | 29.2 | 29.1 | 2800 |
| 1735077840 | 29.13 | 0.11 | 0.36 | 29.01 | 29.13 | 29.01 | 3075 |
| 1734996600 | 29.0247 | 0.1 | 0.33 | 28.83 | 29.0247 | 28.83 | 9740 |
| 1734737400 | 28.9293 | 0.14 | 0.50 | 28.81 | 29.01 | 28.81 | 20594 |
| 1734651000 | 28.7852 | -0.04 | -0.14 | 28.82 | 28.9099 | 28.7801 | 13554 |
| 1734564600 | 28.8243 | -0.29 | -1.00 | 29.07 | 29.1618 | 28.8101 | 13251 |
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
