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 | -0.355 | -1.21119071989 | 29.31 | 29.3586 | 28.9 | 5216 | 29.11154098 | SP |
| 4 | -0.125 | -0.42984869326 | 29.08 | 29.64 | 28.89 | 12406 | 29.24102253 | SP |
| 12 | -0.505 | -1.71418873048 | 29.46 | 30.16 | 28.89 | 14563 | 29.45444153 | SP |
| 26 | -0.095 | -0.327022375215 | 29.05 | 30.16 | 27.99 | 17935 | 29.02526907 | SP |
| 52 | 0.145 | 0.503297466158 | 28.81 | 30.52 | 27.99 | 24468 | 29.42938634 | SP |
| 156 | 4.105 | 16.5191146881 | 24.85 | 31.51 | 24.5318 | 99345 | 27.81917783 | SP |
| 260 | 3.135 | 12.1417505809 | 25.82 | 31.51 | 23.01 | 80667 | 26.9343812 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 29.065 | -0.03 | -0.11 | 29.1 | 29.1 | 29.01 | 7661 |
| 1738193400 | 29.0979 | -0.04 | -0.14 | 29.01 | 29.0979 | 29.01 | 486 |
| 1738107000 | 29.1399 | 0.05 | 0.17 | 29.05 | 29.1664 | 29.05 | 11842 |
| 1738020600 | 29.0895 | -0.11 | -0.36 | 29.03 | 29.15 | 29.03 | 4560 |
| 1737761400 | 29.195 | -0.02 | -0.05 | 29.31 | 29.3586 | 29.195 | 1532 |
| 1737675000 | 29.21 | 0 | 0.00 | 29.21 | 29.21 | 29.21 | 0 |
| 1737588600 | 29.21 | -0.01 | -0.03 | 29.23 | 29.265 | 29.08 | 27972 |
| 1737502200 | 29.2189 | -0.1 | -0.34 | 29.11 | 29.29 | 29.11 | 4030 |
| 1737156600 | 29.32 | 0.2 | 0.68 | 28.89 | 29.32 | 28.89 | 4833 |
| 1737070200 | 29.1222 | -0.17 | -0.57 | 29.45 | 29.5629 | 28.9519 | 7626 |
| 1736983800 | 29.2898 | -0.28 | -0.95 | 29.39 | 29.39 | 29.19 | 50502 |
| 1736897400 | 29.57 | 0.03 | 0.10 | 29.62 | 29.62 | 29.48 | 2295 |
| 1736811000 | 29.5393 | 0.04 | 0.14 | 29.64 | 29.64 | 29.4689 | 7470 |
| 1736551800 | 29.4991 | 0.22 | 0.74 | 29.42 | 29.5899 | 29.42 | 5163 |
| 1736379000 | 29.2825 | 0.02 | 0.06 | 29.23 | 29.4287 | 29.23 | 7485 |
| 1736292600 | 29.2663 | 0.02 | 0.06 | 29.18 | 29.3791 | 29.18 | 13460 |
| 1736206200 | 29.25 | 0.19 | 0.64 | 29.1 | 29.3 | 29.1 | 37760 |
| 1735947000 | 29.0627 | -0.1 | -0.33 | 29.08 | 29.16 | 29.0535 | 16280 |
| 1735860600 | 29.16 | 0.07 | 0.24 | 29.03 | 29.65 | 29.02 | 35301 |
| 1735687800 | 29.09 | 0.04 | 0.14 | 29.09 | 29.1 | 29.01 | 4981 |
| 1735601400 | 29.0495 | -0.12 | -0.41 | 29.17 | 29.17 | 29.01 | 1933 |
| 1735342200 | 29.17 | -0.01 | -0.03 | 29.13 | 29.23 | 29.1 | 6264 |
| 1735255800 | 29.18 | -0.05 | -0.18 | 29.33 | 29.33 | 29.1 | 2796 |
| 1735077840 | 29.2338 | 0.13 | 0.44 | 29.11 | 29.26 | 29.1013 | 4100 |
| 1734996600 | 29.105 | -0.87 | -2.92 | 28.95 | 29.16 | 28.91 | 5709 |
| 1734737400 | 29.979 | -0.01 | -0.03 | 30 | 30.0794 | 29.873 | 8420 |
| 1734651000 | 29.9894 | 0.04 | 0.13 | 30.15 | 30.16 | 29.96 | 43620 |
| 1734564600 | 29.95 | 0.23 | 0.77 | 29.75 | 29.9825 | 29.56 | 10647 |
| 1734478200 | 29.72 | 0.01 | 0.04 | 29.755 | 29.8 | 29.61 | 31733 |
| 1734391800 | 29.7092 | -0.05 | -0.17 | 29.64 | 29.7644 | 29.62 | 10956 |
| 1734132600 | 29.76 | 0.25 | 0.86 | 29.71 | 29.76 | 29.635 | 37546 |
| 1734046200 | 29.506 | 0.03 | 0.09 | 29.44 | 29.506 | 29.44 | 824 |
| 1733959800 | 29.48 | 0.14 | 0.48 | 29.26 | 29.4999 | 29.245 | 2518 |
| 1733873400 | 29.3401 | -0 | -0.01 | 29.48 | 29.48 | 29.29 | 4653 |
| 1733787000 | 29.3429 | 0.19 | 0.64 | 29.19 | 29.4 | 29.19 | 3285 |
| 1733527800 | 29.1559 | -0.13 | -0.46 | 29.25 | 29.27 | 29.07 | 28964 |
| 1733441400 | 29.2899 | 0.01 | 0.02 | 29.26 | 29.31 | 29.2596 | 2529 |
| 1733355000 | 29.2841 | -0.04 | -0.14 | 29.34 | 29.38 | 29.24 | 1705 |
| 1733268600 | 29.3253 | 0.08 | 0.29 | 29.17 | 29.41 | 29.17 | 12089 |
| 1733182200 | 29.2405 | -0.13 | -0.44 | 29.29 | 29.38 | 29 | 22073 |
| 1732917840 | 29.3707 | -0.01 | -0.05 | 29.35 | 29.59 | 29.26 | 11570 |
| 1732750200 | 29.3853 | -0.12 | -0.41 | 29.5 | 29.51 | 29.34 | 40004 |
| 1732663800 | 29.505 | 0.09 | 0.32 | 29.5 | 29.5847 | 29.4161 | 27137 |
| 1732577400 | 29.411 | -0.25 | -0.83 | 29.62 | 29.62 | 29.4 | 18914 |
| 1732318200 | 29.6583 | -0.03 | -0.11 | 29.74 | 29.81 | 29.5 | 2196 |
| 1732231800 | 29.6898 | -0.01 | -0.02 | 29.7 | 29.75 | 29.59 | 3244 |
| 1732145400 | 29.695 | 0.14 | 0.46 | 29.5 | 29.91 | 29.4546 | 15804 |
| 1732059000 | 29.56 | -0.17 | -0.57 | 29.51 | 29.7249 | 29.51 | 15326 |
| 1731972600 | 29.7293 | -0.01 | -0.04 | 29.78 | 29.96 | 29.69 | 8818 |
| 1731713400 | 29.7424 | -0.01 | -0.03 | 29.78 | 29.9199 | 29.67 | 51564 |
| 1731627000 | 29.7517 | -0.06 | -0.21 | 29.71 | 29.92 | 29.46 | 1571 |
| 1731540600 | 29.8138 | 0.04 | 0.14 | 29.69 | 29.92 | 29.6816 | 5878 |
| 1731454200 | 29.7716 | 0.21 | 0.70 | 29.65 | 29.9 | 29.61 | 6899 |
| 1731367800 | 29.5648 | 0.12 | 0.42 | 29.53 | 29.5648 | 29.52 | 1025 |
| 1731108600 | 29.4404 | -0.02 | -0.06 | 29.46 | 29.5 | 29.29 | 83891 |
| 1731022200 | 29.4568 | -0.29 | -0.96 | 29.74 | 29.74 | 29.43 | 6697 |
| 1730935800 | 29.7426 | 0.22 | 0.75 | 29.69 | 29.8899 | 29.65 | 21573 |
| 1730849400 | 29.52 | 0.04 | 0.14 | 29.39 | 29.541 | 29.39 | 12896 |
| 1730763000 | 29.4793 | -0.14 | -0.48 | 29.48 | 29.51 | 29.34 | 10136 |
| 1730500200 | 29.62 | 0.21 | 0.71 | 29.21 | 29.62 | 29.21 | 16467 |
| 1730413800 | 29.41 | 0.08 | 0.28 | 29.415 | 29.4812 | 29.33 | 12800 |
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
