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 | 1.8 | 6.41025641026 | 28.08 | 29.9 | 27.23 | 772500 | 28.49747782 | SP |
| 4 | -1.16 | -3.73711340206 | 31.04 | 31.19 | 25.53 | 777400 | 28.39215158 | SP |
| 12 | -4.53 | -13.1647776809 | 34.41 | 36.4 | 25.53 | 669910 | 31.394576 | SP |
| 26 | -8.34 | -21.8210361068 | 38.22 | 41.88 | 25.53 | 940348 | 34.40079636 | SP |
| 52 | -9.63 | -24.3735763098 | 39.51 | 49.93 | 25.53 | 994123 | 38.69628 | SP |
| 156 | -33.12 | -52.5714285714 | 63 | 91.12 | 25.53 | 1058894 | 56.52068403 | SP |
| 260 | 1.46 | 5.13722730471 | 28.42 | 125.9799 | 25.53 | 1208769 | 69.25283137 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 29.88 | 0.88 | 3.03 | 28.97 | 30.01 | 28.8583 | 559216 |
| 1745533800 | 29 | 0.71 | 2.51 | 28.41 | 29.18 | 28.385 | 801161 |
| 1745447400 | 28.29 | -0.56 | -1.94 | 28.93 | 29.17 | 28.13 | 824979 |
| 1745361000 | 28.85 | 1.24 | 4.49 | 28.22 | 29.31 | 28.15 | 861054 |
| 1745274600 | 27.61 | -0.55 | -1.95 | 28.08 | 28.08 | 27.23 | 602806 |
| 1744929000 | 28.16 | 0.33 | 1.19 | 27.79 | 28.24 | 27.575 | 780893 |
| 1744842600 | 27.83 | -0.46 | -1.63 | 27.9 | 28.32 | 27.44 | 455602 |
| 1744756200 | 28.29 | -0.36 | -1.26 | 28.8 | 28.88 | 28.1901 | 324472 |
| 1744669800 | 28.65 | 0.93 | 3.35 | 28.23 | 28.85 | 28.06 | 1219168 |
| 1744410600 | 27.72 | 1.02 | 3.82 | 27 | 27.79 | 26.63 | 713438 |
| 1744324200 | 26.7 | -1.27 | -4.54 | 27.27 | 27.6 | 25.95 | 827281 |
| 1744237800 | 27.97 | 1.94 | 7.45 | 25.88 | 28.06 | 25.53 | 1075353 |
| 1744151400 | 26.03 | -1.64 | -5.93 | 28.33 | 28.5 | 25.6301 | 1462588 |
| 1744065000 | 27.67 | -1.21 | -4.19 | 27.05 | 29.16 | 27.03 | 1153124 |
| 1743805800 | 28.88 | -1.47 | -4.84 | 29.23 | 29.23 | 28.2 | 1028790 |
| 1743719400 | 30.35 | -0.73 | -2.35 | 30.24 | 30.86 | 29.98 | 773084 |
| 1743633000 | 31.08 | 0.28 | 0.91 | 30.44 | 31.17 | 30.44 | 194958 |
| 1743546600 | 30.8 | 0.34 | 1.12 | 30.57 | 30.835 | 29.91 | 707117 |
| 1743460200 | 30.46 | -0.55 | -1.77 | 30.51 | 30.57 | 29.76 | 574427 |
| 1743201000 | 31.01 | -0.26 | -0.83 | 31.04 | 31.19 | 30.7601 | 390301 |
| 1743114600 | 31.27 | -0.09 | -0.29 | 31.22 | 31.67 | 31.01 | 200341 |
| 1743028200 | 31.36 | -0.77 | -2.40 | 32.1 | 32.3955 | 31.21 | 314752 |
| 1742941800 | 32.13 | 0.3 | 0.94 | 31.94 | 32.59 | 31.94 | 335781 |
| 1742855400 | 31.83 | -0.33 | -1.03 | 32.24 | 32.595 | 31.82 | 408601 |
| 1742596200 | 32.159999 | -0.43 | -1.32 | 32.14 | 32.45 | 31.8801 | 603631 |
| 1742509800 | 32.59 | -0.5 | -1.51 | 32.509999 | 33.06 | 32.36 | 270945 |
| 1742423400 | 33.09 | 0.22 | 0.67 | 32.85 | 33.2802 | 32.77 | 163608 |
| 1742337000 | 32.869999 | -0.67 | -2.00 | 33.35 | 33.35 | 32.63 | 370784 |
| 1742250600 | 33.54 | 1.15 | 3.55 | 32.46 | 33.69 | 32.46 | 680003 |
| 1741991400 | 32.39 | 0.3 | 0.93 | 32.28 | 32.82 | 32.28 | 339895 |
| 1741905000 | 32.09 | -0.19 | -0.59 | 31.96 | 32.5 | 31.8 | 191871 |
| 1741818600 | 32.28 | -0.35 | -1.07 | 32.869999 | 32.869999 | 31.96 | 964059 |
| 1741732200 | 32.63 | 0.08 | 0.25 | 32.659999 | 33.09 | 32.04 | 519397 |
| 1741645800 | 32.549999 | -0.28 | -0.85 | 32.49 | 33.34 | 32.4 | 1039003 |
| 1741390200 | 32.83 | 0.68 | 2.12 | 31.99 | 32.93 | 31.99 | 1130031 |
| 1741303800 | 32.15 | -0.24 | -0.74 | 31.94 | 32.3879 | 31.7506 | 568596 |
| 1741217400 | 32.39 | 0.31 | 0.97 | 32.21 | 32.58 | 31.75 | 616980 |
| 1741131000 | 32.08 | 0.77 | 2.46 | 30.88 | 32.549999 | 30.615 | 1291367 |
| 1741044600 | 31.31 | -1.04 | -3.21 | 32.47 | 32.607999 | 31.09 | 1355515 |
| 1740785400 | 32.35 | -1.33 | -3.95 | 33.229999 | 33.229999 | 32.03 | 1780575 |
| 1740699000 | 33.68 | -1.28 | -3.66 | 35.01 | 35.01 | 33.61 | 849014 |
| 1740612600 | 34.96 | 0.7 | 2.04 | 35.09 | 35.86 | 34.96 | 628027 |
| 1740526200 | 34.26 | -0.02 | -0.06 | 34.37 | 34.86 | 34.13 | 538266 |
| 1740439800 | 34.28 | -0.16 | -0.46 | 34.43 | 34.65 | 34.0501 | 661355 |
| 1740180600 | 34.44 | -0.94 | -2.66 | 35.48 | 35.54 | 34.21 | 448535 |
| 1740094200 | 35.38 | -0.12 | -0.34 | 35.38 | 35.465 | 34.73 | 517422 |
| 1740007800 | 35.5 | 0.6 | 1.72 | 35.76 | 36.4 | 35.5 | 1649598 |
| 1739921400 | 34.9 | 0.59 | 1.72 | 34.36 | 34.95 | 34.0501 | 932765 |
| 1739575800 | 34.31 | 0.55 | 1.63 | 34.08 | 34.53 | 33.87 | 440032 |
| 1739489400 | 33.76 | 0.57 | 1.72 | 33.18 | 33.83 | 33.09 | 268391 |
| 1739403000 | 33.189999 | -0.1 | -0.30 | 33.009999 | 33.5 | 32.7201 | 350524 |
| 1739316600 | 33.29 | -0.97 | -2.83 | 33.56 | 33.89 | 33.244999 | 330082 |
| 1739230200 | 34.26 | -0.1 | -0.29 | 34.38 | 34.41 | 34.05 | 284551 |
| 1738971000 | 34.36 | 0.09 | 0.26 | 34.64 | 34.92 | 34.1 | 444588 |
| 1738884600 | 34.27 | 0.7 | 2.09 | 33.86 | 34.575 | 33.86 | 680051 |
| 1738798200 | 33.57 | -0.39 | -1.15 | 34.3 | 34.45 | 33.439999 | 778489 |
| 1738711800 | 33.96 | 0.74 | 2.23 | 33.62 | 34.325 | 33.24 | 389188 |
| 1738625400 | 33.22 | -0.58 | -1.72 | 32.689999 | 33.75 | 32.6014 | 462193 |
| 1738366200 | 33.8 | -0.38 | -1.11 | 34.41 | 34.56 | 33.69 | 285349 |
| 1738279800 | 34.18 | 0.57 | 1.70 | 34.09 | 34.4499 | 33.76 | 360307 |
| 1738193400 | 33.61 | 0.96 | 2.94 | 33.91 | 34.29 | 33.34 | 1152661 |
| 1738107000 | 32.65 | -0.67 | -2.01 | 33.259999 | 33.335 | 32.45 | 968070 |
| 1738020600 | 33.32 | -0.33 | -0.98 | 33.15 | 33.82 | 32.96 | 608282 |
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
