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 | -0.14 | -0.466666666667 | 30 | 30.03 | 29.87 | 2164996 | 30.00946866 | SP |
| 4 | 0 | 0 | 29.86 | 30.03 | 29.81 | 2478543 | 29.92098604 | SP |
| 12 | -0.06 | -0.200534759358 | 29.92 | 30.04 | 29.75 | 1866646 | 29.91398838 | SP |
| 26 | -0.175 | -0.582653570834 | 30.035 | 30.31 | 29.75 | 2068083 | 30.01614245 | SP |
| 52 | 0.15 | 0.504880511612 | 29.71 | 30.31 | 29.46 | 2065070 | 29.85278848 | SP |
| 156 | -0.82 | -2.67275097784 | 30.68 | 30.69 | 28.9201 | 2746492 | 29.6632232 | SP |
| 260 | -1.07 | -3.45942450695 | 30.93 | 31.5 | 26.8 | 2304498 | 30.06212606 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 29.86 | -0.16 | -0.53 | 29.87 | 29.88 | 29.85 | 1567392 |
| 1738366200 | 30.02 | 0.01 | 0.03 | 30.03 | 30.03 | 29.99 | 3538455 |
| 1738279800 | 30.01 | 0.01 | 0.03 | 30.02 | 30.02 | 29.99 | 2655081 |
| 1738193400 | 30 | 0.01 | 0.03 | 30.01 | 30.01 | 29.97 | 1305088 |
| 1738107000 | 29.99 | -0.02 | -0.07 | 30.01 | 30.01 | 29.98 | 1404270 |
| 1738020600 | 30.01 | 0.05 | 0.17 | 30 | 30.01 | 29.98 | 1922088 |
| 1737761400 | 29.96 | 0.05 | 0.17 | 29.95 | 29.97 | 29.95 | 1884140 |
| 1737675000 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1737588600 | 29.91 | -0.02 | -0.07 | 29.94 | 29.94 | 29.9021 | 4002073 |
| 1737502200 | 29.93 | 0.02 | 0.07 | 29.93 | 29.94 | 29.91 | 5809030 |
| 1737156600 | 29.91 | -0.01 | -0.03 | 29.94 | 29.94 | 29.91 | 2035592 |
| 1737070200 | 29.92 | 0.02 | 0.07 | 29.9 | 29.92 | 29.8801 | 2537833 |
| 1736983800 | 29.9 | 0.07 | 0.23 | 29.9 | 29.91 | 29.88 | 3287309 |
| 1736897400 | 29.83 | 0.02 | 0.07 | 29.84 | 29.85 | 29.83 | 1925961 |
| 1736811000 | 29.81 | -0.01 | -0.03 | 29.83 | 29.83 | 29.81 | 1619774 |
| 1736551800 | 29.82 | -0.05 | -0.17 | 29.85 | 29.85 | 29.81 | 2824224 |
| 1736379000 | 29.87 | 0.01 | 0.03 | 29.86 | 29.88 | 29.85 | 2271044 |
| 1736292600 | 29.86 | 0 | 0.00 | 29.85 | 29.87 | 29.84 | 1566581 |
| 1736206200 | 29.86 | 0 | 0.00 | 29.86 | 29.87 | 29.85 | 1546690 |
| 1735947000 | 29.86 | 0.01 | 0.03 | 29.87 | 29.88 | 29.85 | 1110489 |
| 1735860600 | 29.85 | 0 | 0.00 | 29.88 | 29.89 | 29.8402 | 2047482 |
| 1735687800 | 29.85 | -0.01 | -0.03 | 29.86 | 29.89 | 29.84 | 1683800 |
| 1735601400 | 29.86 | 0.05 | 0.17 | 29.82 | 29.86 | 29.82 | 1146940 |
| 1735342200 | 29.81 | -0.01 | -0.03 | 29.81 | 29.83 | 29.81 | 1265355 |
| 1735255800 | 29.82 | 0.02 | 0.07 | 29.8 | 29.82 | 29.79 | 1552706 |
| 1735077840 | 29.8 | 0.01 | 0.03 | 29.8 | 29.81 | 29.78 | 1032356 |
| 1734996600 | 29.79 | 0.01 | 0.03 | 29.8 | 29.8 | 29.77 | 1942631 |
| 1734737400 | 29.78 | 0.01 | 0.03 | 29.82 | 29.82 | 29.78 | 1993471 |
| 1734651000 | 29.77 | -0.1 | -0.33 | 29.78 | 29.79 | 29.75 | 2727067 |
| 1734564600 | 29.87 | -0.07 | -0.23 | 29.98 | 29.98 | 29.87 | 2605072 |
| 1734478200 | 29.94 | -0.02 | -0.07 | 29.96 | 29.96 | 29.94 | 1413698 |
| 1734391800 | 29.96 | 0.01 | 0.03 | 29.98 | 29.98 | 29.94 | 1649987 |
| 1734132600 | 29.95 | -0.02 | -0.07 | 29.98 | 29.98 | 29.94 | 1085724 |
| 1734046200 | 29.97 | -0.02 | -0.07 | 29.9833 | 29.99 | 29.96 | 1931915 |
| 1733959800 | 29.99 | 0.01 | 0.03 | 30 | 30.01 | 29.98 | 2255225 |
| 1733873400 | 29.98 | -0.01 | -0.02 | 29.99 | 29.99 | 29.96 | 2566859 |
| 1733787000 | 29.985 | -0.01 | -0.02 | 29.99 | 30 | 29.98 | 1497138 |
| 1733527800 | 29.99 | 0.03 | 0.10 | 29.98 | 30 | 29.98 | 1007503 |
| 1733441400 | 29.96 | -0.01 | -0.03 | 29.97 | 29.97 | 29.93 | 1563655 |
| 1733355000 | 29.97 | 0.04 | 0.13 | 29.95 | 29.9958 | 29.92 | 1726952 |
| 1733268600 | 29.93 | 0.01 | 0.03 | 29.95 | 29.95 | 29.92 | 2056086 |
| 1733182200 | 29.92 | -0.11 | -0.37 | 29.82 | 29.93 | 29.82 | 1189052 |
| 1732917840 | 30.03 | 0.03 | 0.10 | 30.03 | 30.04 | 30.02 | 803131 |
| 1732750200 | 30 | 0.02 | 0.07 | 30.01 | 30.01 | 29.98 | 1295467 |
| 1732663800 | 29.98 | 0.01 | 0.03 | 29.95 | 29.98 | 29.94 | 1749822 |
| 1732577400 | 29.97 | 0.06 | 0.20 | 29.96 | 29.98 | 29.96 | 1072996 |
| 1732318200 | 29.91 | -0.01 | -0.03 | 29.84 | 29.94 | 29.84 | 2324023 |
| 1732231800 | 29.92 | -0.02 | -0.07 | 29.96 | 29.96 | 29.91 | 1239795 |
| 1732145400 | 29.94 | -0.02 | -0.07 | 29.94 | 29.95 | 29.93 | 1217617 |
| 1732059000 | 29.96 | 0.03 | 0.10 | 29.93 | 29.96 | 29.93 | 1241320 |
| 1731972600 | 29.93 | 0.02 | 0.07 | 29.91 | 29.94 | 29.91 | 1451460 |
| 1731713400 | 29.91 | 0.02 | 0.07 | 29.87 | 29.94 | 29.87 | 1417007 |
| 1731627000 | 29.89 | -0.04 | -0.13 | 29.96 | 29.96 | 29.87 | 1405639 |
| 1731540600 | 29.93 | 0.03 | 0.10 | 29.93 | 29.9458 | 29.91 | 2047271 |
| 1731454200 | 29.9 | -0.04 | -0.13 | 29.91 | 29.93 | 29.89 | 1529425 |
| 1731367800 | 29.94 | -0.01 | -0.03 | 29.92 | 29.94 | 29.92 | 817520 |
| 1731108600 | 29.95 | -0.01 | -0.03 | 29.98 | 29.98 | 29.93 | 1525749 |
| 1731022200 | 29.96 | 0.06 | 0.20 | 29.93 | 29.97 | 29.925 | 2656828 |
| 1730935800 | 29.9 | -0.02 | -0.07 | 29.8899 | 29.92 | 29.88 | 1872360 |
| 1730849400 | 29.92 | 0.02 | 0.07 | 29.92 | 29.92 | 29.88 | 1212620 |
| 1730763000 | 29.9 | 0.02 | 0.07 | 29.93 | 29.93 | 29.9 | 1640328 |
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
