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 | 0.02 | 0.0665335994677 | 30.06 | 30.08 | 30.04 | 1597 | 30.05356186 | SP |
| 4 | -0.01 | -0.033233632436 | 30.09 | 30.2 | 30.035 | 2925 | 30.06582047 | SP |
| 12 | -0.075 | -0.248714972641 | 30.155 | 30.2 | 29.991 | 1217 | 30.07319539 | SP |
| 26 | 0.2 | 0.669344042838 | 29.88 | 30.2 | 29.88 | 770 | 30.07307634 | SP |
| 52 | 0.2 | 0.669344042838 | 29.88 | 30.2 | 29.88 | 770 | 30.07307634 | SP |
| 156 | 0.2 | 0.669344042838 | 29.88 | 30.2 | 29.88 | 770 | 30.07307634 | SP |
| 260 | 0.2 | 0.669344042838 | 29.88 | 30.2 | 29.88 | 770 | 30.07307634 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 30.08 | 0.01 | 0.05 | 30.065 | 30.09 | 30.065 | 5 |
| 1739489400 | 30.065 | 0.01 | 0.02 | 30.06 | 30.0667 | 30.06 | 406 |
| 1739403000 | 30.06 | 0.01 | 0.03 | 30.05 | 30.0631 | 30.05 | 1080 |
| 1739316600 | 30.05 | -0.01 | -0.02 | 30.05 | 30.0565 | 30.041 | 4046 |
| 1739230200 | 30.055 | 0 | 0.02 | 30.05 | 30.056 | 30.05 | 2311 |
| 1738971000 | 30.05 | 0 | 0.02 | 30.06 | 30.06 | 30.04 | 143 |
| 1738884600 | 30.045 | 0.01 | 0.02 | 30.04 | 30.05 | 30.04 | 4262 |
| 1738798200 | 30.04 | -0.01 | -0.03 | 30.05 | 30.05 | 30.0394 | 599 |
| 1738711800 | 30.05 | 0.02 | 0.05 | 30.035 | 30.05 | 30.035 | 11624 |
| 1738625400 | 30.035 | -0.13 | -0.41 | 30.055 | 30.055 | 30.035 | 13900 |
| 1738366200 | 30.16 | 0.03 | 0.10 | 30.13 | 30.16 | 30.13 | 2910 |
| 1738279800 | 30.13 | 0 | 0.00 | 30.12 | 30.13 | 30.12 | 639 |
| 1738193400 | 30.1299 | 0 | 0.00 | 30.12 | 30.1299 | 30.12 | 34 |
| 1738107000 | 30.1299 | 0 | 0.00 | 30.12 | 30.1299 | 30.12 | 26 |
| 1738020600 | 30.1299 | 0.01 | 0.03 | 30.2 | 30.2 | 30.12 | 4621 |
| 1737761400 | 30.12 | 0.02 | 0.07 | 30.105 | 30.12 | 30.105 | 425 |
| 1737675000 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1737588600 | 30.1 | 0.01 | 0.02 | 30.095 | 30.1 | 30.095 | 0 |
| 1737502200 | 30.095 | -0.01 | -0.02 | 30.1 | 30.1 | 30.09 | 2766 |
| 1737156600 | 30.1 | 0.01 | 0.03 | 30.09 | 30.1 | 30.09 | 2826 |
| 1737070200 | 30.09 | 0.01 | 0.03 | 30.08 | 30.09 | 30.08 | 1280 |
| 1736983800 | 30.08 | 0 | 0.00 | 30.08 | 30.08 | 30.0702 | 2104 |
| 1736897400 | 30.08 | 0.01 | 0.05 | 30.065 | 30.08 | 30.065 | 2118 |
| 1736811000 | 30.065 | 0 | 0.00 | 30.065 | 30.065 | 30.065 | 66 |
| 1736551800 | 30.065 | 0.01 | 0.02 | 30.07 | 30.07 | 30.065 | 31 |
| 1736379000 | 30.06 | 0.01 | 0.05 | 30.045 | 30.06 | 30.045 | 202 |
| 1736292600 | 30.045 | 0 | 0.00 | 30.045 | 30.045 | 30.045 | 0 |
| 1736206200 | 30.045 | 0.01 | 0.02 | 30.04 | 30.045 | 30.04 | 0 |
| 1735947000 | 30.04 | 0.01 | 0.03 | 30.03 | 30.04 | 30.03 | 9 |
| 1735860600 | 30.03 | -0.01 | -0.02 | 30.04 | 30.04 | 30.03 | 40 |
| 1735687800 | 30.035 | 0.02 | 0.05 | 30.02 | 30.035 | 30.02 | 23 |
| 1735601400 | 30.02 | 0 | 0.02 | 30.03 | 30.03 | 30.02 | 403 |
| 1735342200 | 30.015 | 0.01 | 0.03 | 30.005 | 30.015 | 30.005 | 165 |
| 1735255800 | 30.005 | 0 | 0.02 | 30.01 | 30.01 | 30.005 | 161 |
| 1735077840 | 30 | 0 | 0.00 | 30.01 | 30.01 | 30 | 86 |
| 1734996600 | 30 | -0.17 | -0.56 | 29.991 | 30 | 29.991 | 737 |
| 1734737400 | 30.17 | 0.01 | 0.03 | 30.18 | 30.18 | 30.17 | 156 |
| 1734651000 | 30.16 | 0.01 | 0.03 | 30.15 | 30.16 | 30.15 | 96 |
| 1734564600 | 30.15 | -0.01 | -0.03 | 30.16 | 30.16 | 30.15 | 1036 |
| 1734478200 | 30.16 | 0.01 | 0.03 | 30.15 | 30.16 | 30.149 | 1100 |
| 1734391800 | 30.15 | 0 | 0.00 | 30.16 | 30.16 | 30.15 | 41 |
| 1734132600 | 30.15 | 0.01 | 0.05 | 30.135 | 30.16 | 30.135 | 3105 |
| 1734046200 | 30.135 | 0.01 | 0.02 | 30.13 | 30.135 | 30.13 | 0 |
| 1733959800 | 30.13 | 0 | 0.02 | 30.125 | 30.13 | 30.125 | 0 |
| 1733873400 | 30.125 | 0 | 0.02 | 30.12 | 30.125 | 30.12 | 66 |
| 1733787000 | 30.12 | 0 | 0.00 | 30.13 | 30.13 | 30.12 | 28 |
| 1733527800 | 30.12 | 0.02 | 0.05 | 30.105 | 30.12 | 30.105 | 6 |
| 1733441400 | 30.105 | 0 | 0.02 | 30.11 | 30.11 | 30.105 | 1 |
| 1733355000 | 30.1 | 0.01 | 0.02 | 30.095 | 30.11 | 30.095 | 6 |
| 1733268600 | 30.095 | 0 | 0.02 | 30.09 | 30.095 | 30.09 | 5 |
| 1733182200 | 30.09 | -0.1 | -0.33 | 30.08 | 30.09 | 30.08 | 5 |
| 1732917840 | 30.19 | 0.01 | 0.03 | 30.18 | 30.19 | 30.18 | 5 |
| 1732750200 | 30.18 | 0.01 | 0.03 | 30.17 | 30.18 | 30.17 | 0 |
| 1732663800 | 30.17 | 0 | 0.00 | 30.17 | 30.18 | 30.17 | 5 |
| 1732577400 | 30.17 | 0.01 | 0.02 | 30.165 | 30.17 | 30.165 | 0 |
| 1732318200 | 30.165 | 0.01 | 0.03 | 30.155 | 30.165 | 30.155 | 0 |
| 1732231800 | 30.155 | 0.01 | 0.02 | 30.15 | 30.16 | 30.15 | 5 |
| 1732145400 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 5 |
| 1732059000 | 30.15 | 0 | 0.02 | 30.16 | 30.16 | 30.15 | 2 |
| 1731972600 | 30.145 | -0.01 | -0.02 | 30.15 | 30.15 | 30.145 | 0 |
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
