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 | -0.1152 | -0.350258437215 | 32.89 | 32.89 | 32.45 | 518 | 32.74740873 | SP |
| 4 | 0.5548 | 1.72191185599 | 32.22 | 33.38 | 30.52 | 548 | 32.52521565 | SP |
| 12 | 1.7748 | 5.72516129032 | 31 | 33.82 | 29.978 | 446 | 31.61464902 | SP |
| 26 | 2.8448 | 9.50484463749 | 29.93 | 33.82 | 27.965 | 678 | 30.68260591 | SP |
| 52 | 6.5943 | 25.1878306373 | 26.1805 | 33.82 | 26 | 1069 | 28.93155039 | SP |
| 156 | 7.2248 | 28.2771037182 | 25.55 | 33.82 | 25.38 | 1039 | 28.79331983 | SP |
| 260 | 7.2248 | 28.2771037182 | 25.55 | 33.82 | 25.38 | 1039 | 28.79331983 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 32.7748 | 0.12 | 0.38 | 32.799999 | 32.799999 | 32.7748 | 201 |
| 1733873400 | 32.65 | -0.11 | -0.34 | 32.759999 | 32.759999 | 32.45 | 378 |
| 1733787000 | 32.759999 | -0.05 | -0.15 | 32.79 | 32.79 | 32.645 | 1780 |
| 1733527800 | 32.809399 | 0.02 | 0.07 | 32.809399 | 32.809399 | 32.809399 | 5 |
| 1733441400 | 32.786 | -0.03 | -0.10 | 32.89 | 32.89 | 32.784999 | 222 |
| 1733355000 | 32.82 | 0.25 | 0.77 | 32.799999 | 32.89 | 32.799999 | 3567 |
| 1733268600 | 32.5696 | 0.06 | 0.19 | 32.64 | 32.67 | 32.460099 | 573 |
| 1733182200 | 32.5073 | 0.01 | 0.02 | 32.4 | 32.5073 | 32.4 | 201 |
| 1732917840 | 32.5001 | 0.06 | 0.18 | 32.325 | 32.5001 | 32.325 | 280 |
| 1732750200 | 32.4416 | 0.09 | 0.27 | 33.38 | 33.38 | 32.4416 | 42 |
| 1732663800 | 32.353499 | 0.16 | 0.50 | 32.259999 | 32.353499 | 32.259999 | 137 |
| 1732577400 | 32.1928 | 0.14 | 0.45 | 32.38 | 32.38 | 32.125999 | 816 |
| 1732318200 | 32.0489 | 0.14 | 0.43 | 31.93 | 32.0489 | 31.93 | 60 |
| 1732231800 | 31.9113 | 0.14 | 0.45 | 31.89 | 31.98 | 31.89 | 187 |
| 1732145400 | 31.7678 | -0.01 | -0.03 | 31.69 | 31.7678 | 31.66 | 181 |
| 1732059000 | 31.7785 | 0.12 | 0.39 | 31.66 | 31.7785 | 31.66 | 1 |
| 1731972600 | 31.6566 | 0.04 | 0.13 | 31.64 | 31.6566 | 31.64 | 4 |
| 1731713400 | 31.6149 | -0.34 | -1.05 | 31.64 | 31.68 | 31.6149 | 133 |
| 1731627000 | 31.9515 | -0.1 | -0.30 | 30.52 | 32.119999 | 30.52 | 1627 |
| 1731540600 | 32.0471 | 0.1 | 0.31 | 32.0471 | 32.0471 | 32.0471 | 1 |
| 1731454200 | 31.9471 | -0.19 | -0.60 | 31.9471 | 31.9471 | 31.9471 | 84 |
| 1731367800 | 32.141399 | 0.07 | 0.20 | 32.13 | 32.215 | 32.11 | 659 |
| 1731108600 | 32.0758 | 0.23 | 0.72 | 32.159999 | 32.159999 | 32.0758 | 95 |
| 1731022200 | 31.8472 | 0.32 | 1.00 | 31.89 | 31.89 | 31.55 | 101 |
| 1730935800 | 31.5316 | 0.43 | 1.39 | 31.3101 | 31.5316 | 31.3101 | 220 |
| 1730849400 | 31.1 | 0.62 | 2.03 | 30.66 | 31.1 | 30.66 | 992 |
| 1730763000 | 30.4815 | -0.11 | -0.37 | 30.63 | 30.63 | 30.4815 | 132 |
| 1730500200 | 30.595 | 0.1 | 0.34 | 30.79 | 30.79 | 30.595 | 816 |
| 1730413800 | 30.492 | -0.61 | -1.96 | 30.492 | 30.492 | 30.492 | 0 |
| 1730327400 | 31.102 | -0.12 | -0.37 | 31.22 | 31.22 | 31.102 | 1 |
| 1730241000 | 31.2172 | -0.03 | -0.09 | 31.14 | 31.2172 | 31.05 | 844 |
| 1730154600 | 31.2467 | 0.15 | 0.47 | 31.2467 | 31.2467 | 31.2467 | 259 |
| 1729895400 | 31.1014 | -0.05 | -0.15 | 31.43 | 31.43 | 31.1014 | 170 |
| 1729809000 | 31.1474 | 0.04 | 0.14 | 31.1474 | 31.1474 | 31.1474 | 13 |
| 1729722600 | 31.105 | -0.25 | -0.78 | 31.1 | 31.105 | 31.1 | 144 |
| 1729636200 | 31.3502 | 0.04 | 0.13 | 31.29 | 31.3502 | 31.29 | 314 |
| 1729549800 | 31.3102 | -0.29 | -0.92 | 31.14 | 31.6 | 31.14 | 8 |
| 1729290600 | 31.6 | 0.4 | 1.30 | 31.18 | 31.6 | 31.18 | 1521 |
| 1729204200 | 31.1959 | -0 | -0.00 | 31.3 | 31.3 | 31.1959 | 68 |
| 1729117800 | 31.1968 | 0.13 | 0.41 | 31.13 | 31.1968 | 31.13 | 543 |
| 1729031400 | 31.068 | -0.17 | -0.54 | 33.82 | 33.82 | 31.068 | 568 |
| 1728945000 | 31.2352 | 0.26 | 0.84 | 31.13 | 31.2352 | 31.13 | 22 |
| 1728685800 | 30.9764 | 0.16 | 0.53 | 30.89 | 30.9764 | 30.89 | 53 |
| 1728599400 | 30.8123 | -0.06 | -0.19 | 30.84 | 30.85 | 30.71 | 687 |
| 1728513000 | 30.8697 | 0.13 | 0.43 | 30.7 | 30.8697 | 30.7 | 13 |
| 1728426600 | 30.7381 | 0.3 | 0.99 | 30.65 | 30.7381 | 30.65 | 109 |
| 1728340200 | 30.4378 | -0.28 | -0.92 | 30.74 | 30.74 | 30.4378 | 1866 |
| 1728081000 | 30.7213 | 0.14 | 0.46 | 30.5 | 30.79 | 30.5 | 581 |
| 1727994600 | 30.581 | -0.15 | -0.47 | 30.511 | 30.581 | 30.47 | 810 |
| 1727908200 | 30.7269 | -0.1 | -0.33 | 30.7 | 30.7269 | 30.7 | 502 |
| 1727821800 | 30.83 | -0.28 | -0.88 | 31.14 | 31.14 | 29.978 | 808 |
| 1727735400 | 31.105 | 0.12 | 0.37 | 30.85 | 31.105 | 30.85 | 403 |
| 1727476200 | 30.989 | -0.06 | -0.19 | 31.17 | 31.17 | 30.91 | 877 |
| 1727389800 | 31.0472 | 0.14 | 0.45 | 30.9934 | 31.0472 | 30.92 | 304 |
| 1727303400 | 30.9085 | -0.17 | -0.53 | 30.9085 | 30.9085 | 30.9085 | 63 |
| 1727217000 | 31.0737 | 0.07 | 0.23 | 31.01 | 31.0737 | 31.01 | 101 |
| 1727130600 | 31.0038 | 0.05 | 0.18 | 30.89 | 31.0038 | 30.89 | 53 |
| 1726871400 | 30.9496 | 0.02 | 0.06 | 30.88 | 30.9496 | 30.88 | 569 |
| 1726785000 | 30.9318 | 0.42 | 1.39 | 31 | 31 | 30.88 | 544 |
| 1726698600 | 30.5078 | -0.06 | -0.18 | 30.67 | 30.69 | 30.5078 | 459 |
| 1726612200 | 30.5643 | -0.02 | -0.07 | 30.48 | 30.5643 | 30.48 | 153 |
| 1726525800 | 30.585 | 0.01 | 0.03 | 30.54 | 30.585 | 30.54 | 273 |
| 1726266600 | 30.5746 | 0.2 | 0.66 | 30.513 | 30.5746 | 30.513 | 1035 |
| 1726180200 | 30.3737 | 0.2 | 0.65 | 30.21 | 30.3737 | 30.21 | 63 |
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
