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 | 1.65 | 5.20504731861 | 31.7 | 33.69 | 31.22 | 21470 | 32.43037108 | SP |
| 4 | 3.87 | 13.1275440977 | 29.48 | 33.69 | 28.34 | 24151 | 30.51426396 | SP |
| 12 | 5.34 | 19.0646197787 | 28.01 | 33.69 | 26.6 | 24624 | 29.39777299 | SP |
| 26 | 5.17 | 18.3463449255 | 28.18 | 34.14 | 26.6 | 26346 | 30.18251459 | SP |
| 52 | 10.76 | 47.6316954405 | 22.59 | 34.14 | 20.72 | 29909 | 27.83088485 | SP |
| 156 | 7.02 | 26.6616027345 | 26.33 | 35.3122 | 18.851 | 36864 | 26.60973084 | SP |
| 260 | 8.89 | 36.345053148 | 24.46 | 39.5 | 13.79 | 41587 | 27.76329201 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 33.35 | -0.01 | -0.02 | 33.5 | 33.83 | 33.259999 | 24949 |
| 1738884600 | 33.3573 | 0.07 | 0.20 | 33.36 | 33.36 | 33 | 18514 |
| 1738798200 | 33.29 | 1.01 | 3.13 | 32.58 | 33.69 | 32.58 | 27083 |
| 1738711800 | 32.2796 | 0.55 | 1.73 | 32.07 | 32.394799 | 31.98 | 22366 |
| 1738625400 | 31.73 | 0.47 | 1.50 | 31.22 | 31.9348 | 31.22 | 18898 |
| 1738366200 | 31.26 | -0.36 | -1.14 | 31.7 | 31.8142 | 31.235 | 20180 |
| 1738279800 | 31.62 | 1.26 | 4.15 | 30.75 | 31.82 | 30.75 | 37743 |
| 1738193400 | 30.36 | 0.1 | 0.33 | 30.27 | 30.633 | 30.14 | 13266 |
| 1738107000 | 30.26 | 0.24 | 0.81 | 30.13 | 30.36 | 30.01 | 9828 |
| 1738020600 | 30.0183 | -0.58 | -1.90 | 30.05 | 30.05 | 29.7188 | 13914 |
| 1737761400 | 30.6 | 0.45 | 1.48 | 30.52 | 30.6985 | 30.5 | 27616 |
| 1737675000 | 30.1541 | 0 | 0.00 | 30.1541 | 30.1541 | 30.1541 | 0 |
| 1737588600 | 30.1541 | -0.02 | -0.05 | 30.5 | 30.62 | 29.966 | 23310 |
| 1737502200 | 30.17 | 0.72 | 2.44 | 29.84 | 30.418 | 29.82 | 31591 |
| 1737156600 | 29.45 | 0.19 | 0.65 | 29.19 | 29.53 | 28.97 | 33506 |
| 1737070200 | 29.26 | -0.23 | -0.79 | 29.6 | 29.78 | 29.26 | 26448 |
| 1736983800 | 29.4935 | 0.21 | 0.73 | 29.73 | 29.8 | 29.0801 | 29813 |
| 1736897400 | 29.28 | 0.71 | 2.49 | 28.61 | 29.36 | 28.61 | 29012 |
| 1736811000 | 28.57 | -0.55 | -1.88 | 28.83 | 28.94 | 28.34 | 23839 |
| 1736551800 | 29.1163 | 0.04 | 0.12 | 30.06 | 30.06 | 29.03 | 25140 |
| 1736379000 | 29.08 | 0.79 | 2.79 | 28.66 | 29.09 | 28.57 | 22473 |
| 1736292600 | 28.29 | 0.21 | 0.76 | 28.47 | 28.955 | 28.2 | 30990 |
| 1736206200 | 28.0767 | -0.51 | -1.79 | 28.74 | 28.74 | 28.0767 | 20478 |
| 1735947000 | 28.5895 | -0.27 | -0.94 | 28.76 | 28.79 | 28.545 | 23364 |
| 1735860600 | 28.8599 | 1.1 | 3.96 | 28.08 | 28.86 | 28.08 | 57084 |
| 1735687800 | 27.7606 | 0.25 | 0.89 | 27.57 | 27.8168 | 27.53 | 17427 |
| 1735601400 | 27.5145 | -0.41 | -1.46 | 27.74 | 27.74 | 26.6 | 36229 |
| 1735342200 | 27.9208 | -0.17 | -0.61 | 27.79 | 27.9698 | 27.6523 | 19562 |
| 1735255800 | 28.0916 | 0.14 | 0.51 | 27.9 | 28.2437 | 27.9 | 19181 |
| 1735077840 | 27.95 | -0.01 | -0.03 | 27.95 | 28.0162 | 27.75 | 14077 |
| 1734996600 | 27.9582 | -0.01 | -0.04 | 27.82 | 28.05 | 27.62 | 40681 |
| 1734737400 | 27.97 | 0.3 | 1.08 | 27.706 | 28.256 | 27.706 | 33511 |
| 1734651000 | 27.67 | -0.18 | -0.65 | 28.03 | 28.1401 | 27.6288 | 52009 |
| 1734564600 | 27.85 | -1.12 | -3.88 | 28.95 | 29.1 | 27.8 | 62718 |
| 1734478200 | 28.9745 | -0.2 | -0.68 | 28.91 | 29.0815 | 28.75 | 14486 |
| 1734391800 | 29.1739 | -0.19 | -0.63 | 29.23 | 29.34 | 29.0456 | 12473 |
| 1734132600 | 29.36 | -0.69 | -2.30 | 29.81 | 29.9211 | 29.15 | 25629 |
| 1734046200 | 30.05 | -1.25 | -3.99 | 30.385 | 30.5 | 30.03 | 15895 |
| 1733959800 | 31.2998 | 0.88 | 2.90 | 30.67 | 31.3442 | 30.67 | 16078 |
| 1733873400 | 30.4184 | -0 | -0.00 | 30.75 | 30.8 | 30.36 | 21001 |
| 1733787000 | 30.4185 | 0.79 | 2.66 | 30.5624 | 31.1583 | 30.4185 | 25330 |
| 1733527800 | 29.63 | -0.47 | -1.56 | 30.12 | 30.12 | 29.45 | 20792 |
| 1733441400 | 30.1 | -0.11 | -0.36 | 30.29 | 30.49 | 29.8612 | 14680 |
| 1733355000 | 30.21 | -0.01 | -0.03 | 30.29 | 30.46 | 30.1515 | 11943 |
| 1733268600 | 30.22 | 0.94 | 3.21 | 29.935 | 30.39 | 29.935 | 13557 |
| 1733182200 | 29.28 | -0.53 | -1.78 | 29.85 | 29.85 | 29.14 | 30418 |
| 1732917840 | 29.81 | 0.27 | 0.91 | 29.8 | 30.02 | 29.61 | 5102 |
| 1732750200 | 29.5412 | 0.12 | 0.41 | 29.63 | 29.8696 | 29.46 | 11797 |
| 1732663800 | 29.4206 | 0.14 | 0.48 | 29.15 | 29.49 | 29.0739 | 20418 |
| 1732577400 | 29.28 | -1.02 | -3.37 | 29.37 | 29.4055 | 29.0737 | 37521 |
| 1732318200 | 30.3 | 0.24 | 0.80 | 30.41 | 30.41 | 30.2 | 16259 |
| 1732231800 | 30.06 | 0.39 | 1.31 | 29.9 | 30.1699 | 29.7748 | 17100 |
| 1732145400 | 29.6725 | 0.13 | 0.45 | 29.46 | 29.685 | 29.3901 | 21728 |
| 1732059000 | 29.54 | 0.59 | 2.05 | 28.87 | 29.585 | 28.87 | 26819 |
| 1731972600 | 28.9474 | 1.07 | 3.83 | 28.5 | 29.1786 | 28.5 | 21191 |
| 1731713400 | 27.88 | -0.14 | -0.50 | 28.01 | 28.245 | 27.711 | 28020 |
| 1731627000 | 28.02 | 0.17 | 0.61 | 27.65 | 28.16 | 27.65 | 25692 |
| 1731540600 | 27.85 | -0.43 | -1.52 | 28.29 | 28.5289 | 27.835 | 41537 |
| 1731454200 | 28.28 | -0.57 | -1.98 | 28.45 | 28.6189 | 27.94 | 57671 |
| 1731367800 | 28.85 | -1.55 | -5.10 | 29.38 | 29.38 | 28.41 | 93367 |
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
