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 | -0.5015 | -1.71218846023 | 29.29 | 29.9 | 28.89 | 1821 | 29.60495263 | SP |
| 4 | -1.1215 | -3.74958207957 | 29.91 | 30.4 | 28.89 | 976 | 29.71857253 | SP |
| 12 | -1.2015 | -4.00633544515 | 29.99 | 30.58 | 28.58 | 1037 | 29.53393076 | SP |
| 26 | -0.7782 | -2.63201507101 | 29.5667 | 32.29 | 28.58 | 1328 | 29.89428752 | SP |
| 52 | 0.9685 | 3.48130841121 | 27.82 | 32.29 | 26.6367 | 892 | 29.47069249 | SP |
| 156 | 4.0385 | 16.3171717172 | 24.75 | 32.29 | 22.9674 | 1445 | 26.16402541 | SP |
| 260 | 4.0385 | 16.3171717172 | 24.75 | 32.29 | 22.9674 | 1445 | 26.16402541 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 28.9635 | -0.79 | -2.64 | 29.16 | 29.16 | 28.9635 | 1111 |
| 1741390200 | 29.75 | 0.28 | 0.95 | 29.64 | 29.75 | 29.62 | 1573 |
| 1741303800 | 29.4704 | -0.37 | -1.23 | 29.5 | 29.71 | 29.4704 | 594 |
| 1741217400 | 29.8385 | 0.48 | 1.63 | 29.56 | 29.9 | 29.56 | 4167 |
| 1741131000 | 29.359 | -0.05 | -0.17 | 29.29 | 29.63 | 29.07 | 1662 |
| 1741044600 | 29.4088 | -0.26 | -0.87 | 29.91 | 29.91 | 29.32 | 1971 |
| 1740785400 | 29.6678 | 0.21 | 0.72 | 29.46 | 29.6678 | 29.39 | 722 |
| 1740699000 | 29.4559 | -0.46 | -1.55 | 29.96 | 29.96 | 29.4559 | 1099 |
| 1740612600 | 29.9195 | 0.01 | 0.02 | 30.03 | 30.03 | 29.9195 | 1794 |
| 1740526200 | 29.9131 | -0.08 | -0.27 | 29.92 | 29.99 | 29.9131 | 1031 |
| 1740439800 | 29.9942 | -0.06 | -0.18 | 30.0269 | 30.05 | 29.9942 | 400 |
| 1740180600 | 30.0495 | -0.35 | -1.14 | 30.3 | 30.3 | 30.0495 | 213 |
| 1740094200 | 30.3962 | 0.07 | 0.23 | 30.27 | 30.4 | 30.27 | 164 |
| 1740007800 | 30.3275 | -0.05 | -0.17 | 30.29 | 30.3275 | 30.27 | 243 |
| 1739921400 | 30.3782 | 0.06 | 0.19 | 30.38 | 30.38 | 30.3782 | 301 |
| 1739575800 | 30.321 | 0.02 | 0.06 | 30.33 | 30.38 | 30.31 | 844 |
| 1739489400 | 30.3023 | 0.29 | 0.96 | 30.2149 | 30.3023 | 30.16 | 258 |
| 1739403000 | 30.0133 | 0.02 | 0.06 | 29.8993 | 30.0133 | 29.88 | 174 |
| 1739316600 | 29.9941 | 0.04 | 0.15 | 29.91 | 29.9941 | 29.8872 | 221 |
| 1739230200 | 29.95 | 0.23 | 0.79 | 29.91 | 29.95 | 29.91 | 202 |
| 1738971000 | 29.7156 | -0.28 | -0.95 | 30.04 | 30.04 | 29.715 | 3475 |
| 1738884600 | 30.0004 | 0.17 | 0.57 | 29.93 | 30.0004 | 29.93 | 160 |
| 1738798200 | 29.8308 | 0.12 | 0.40 | 29.66 | 29.8308 | 29.66 | 326 |
| 1738711800 | 29.7105 | 0.25 | 0.86 | 29.56 | 29.7105 | 29.56 | 61 |
| 1738625400 | 29.4564 | -0.34 | -1.15 | 29.33 | 29.55 | 29.2 | 1007 |
| 1738366200 | 29.7977 | -0.18 | -0.62 | 30.08 | 30.12 | 29.7977 | 930 |
| 1738279800 | 29.9822 | 0.31 | 1.04 | 29.9822 | 29.9822 | 29.9822 | 8 |
| 1738193400 | 29.6739 | -0.12 | -0.39 | 29.78 | 29.78 | 29.6739 | 5 |
| 1738107000 | 29.7895 | 0.2 | 0.68 | 29.69 | 29.7895 | 29.69 | 2134 |
| 1738020600 | 29.5885 | -0.51 | -1.70 | 29.49 | 29.5885 | 29.49 | 849 |
| 1737761400 | 30.0989 | 0.12 | 0.40 | 30.17 | 30.17 | 30.08 | 1056 |
| 1737675000 | 29.98 | 0 | 0.00 | 29.98 | 29.98 | 29.98 | 0 |
| 1737588600 | 29.98 | 0.14 | 0.47 | 29.98 | 29.98 | 29.98 | 40 |
| 1737502200 | 29.8412 | 0.45 | 1.54 | 29.7 | 29.8412 | 29.7 | 1589 |
| 1737156600 | 29.3877 | 0.15 | 0.53 | 29.44 | 29.49 | 29.38 | 10764 |
| 1737070200 | 29.2334 | 0.08 | 0.27 | 29.25 | 29.25 | 29.2142 | 339 |
| 1736983800 | 29.156 | 0.48 | 1.67 | 29.17 | 29.17 | 29.06 | 702 |
| 1736897400 | 28.6773 | 0.07 | 0.26 | 28.594 | 28.6773 | 28.594 | 253 |
| 1736811000 | 28.6041 | -0.09 | -0.30 | 28.58 | 28.6041 | 28.58 | 160 |
| 1736551800 | 28.69 | -0.5 | -1.71 | 28.85 | 28.85 | 28.69 | 1619 |
| 1736379000 | 29.1878 | -0.05 | -0.16 | 29.18 | 29.19 | 29.07 | 1008 |
| 1736292600 | 29.2337 | -0.19 | -0.65 | 29.59 | 29.59 | 29.2337 | 72 |
| 1736206200 | 29.4257 | 0.28 | 0.96 | 29.43 | 29.47 | 29.4257 | 537 |
| 1735947000 | 29.1457 | 0.2 | 0.68 | 29.05 | 29.15 | 29.05 | 152 |
| 1735860600 | 28.9489 | -0.05 | -0.17 | 29.05 | 29.05 | 28.85 | 876 |
| 1735687800 | 28.9986 | -0.13 | -0.44 | 30.58 | 30.58 | 28.94 | 2008 |
| 1735601400 | 29.1266 | -0.27 | -0.91 | 29.14 | 29.18 | 29.09 | 906 |
| 1735342200 | 29.3929 | -0.25 | -0.83 | 29.5 | 29.5 | 29.3599 | 1079 |
| 1735255800 | 29.6393 | 0.06 | 0.20 | 29.42 | 29.67 | 29.42 | 1450 |
| 1735077840 | 29.5789 | 0.16 | 0.54 | 29.46 | 29.5789 | 29.46 | 535 |
| 1734996600 | 29.4199 | -0 | -0.01 | 29.3 | 29.4199 | 29.16 | 120 |
| 1734737400 | 29.4222 | 0.19 | 0.64 | 29.075 | 29.5399 | 29.0501 | 2241 |
| 1734651000 | 29.2354 | -0.1 | -0.33 | 29.37 | 29.37 | 29.2354 | 147 |
| 1734564600 | 29.3325 | -0.73 | -2.42 | 29.92 | 29.92 | 29.3325 | 160 |
| 1734478200 | 30.0598 | -0.08 | -0.27 | 29.99 | 30.0598 | 29.98 | 467 |
| 1734391800 | 30.1402 | 0.01 | 0.04 | 30.18 | 30.18 | 30.1402 | 60 |
| 1734132600 | 30.1267 | 0.01 | 0.04 | 30.1267 | 30.1267 | 30.1267 | 2 |
| 1734046200 | 30.1161 | -0.2 | -0.68 | 30.28 | 30.28 | 30.1161 | 265 |
| 1733959800 | 30.321 | 0.2 | 0.67 | 30.321 | 30.321 | 30.321 | 115 |
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
