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 | 0.2996 | 0.875501163049 | 34.2204 | 34.76 | 33.42 | 1549 | 34.00618023 | SP |
| 4 | 1.28 | 3.85078219013 | 33.24 | 36.1 | 31.81 | 3553 | 33.3429185 | SP |
| 12 | 2.42 | 7.53894080997 | 32.1 | 36.1 | 30.75 | 3513 | 32.7567568 | SP |
| 26 | 3.115 | 9.91880273842 | 31.405 | 36.1 | 28.73 | 2654 | 32.13786832 | SP |
| 52 | 8.4459 | 32.3919138149 | 26.0741 | 36.1 | 25.8501 | 3346 | 30.33185557 | SP |
| 156 | 6.7893 | 24.4829737439 | 27.7307 | 36.1 | 20.47 | 5094 | 26.19311385 | SP |
| 260 | 11.13 | 47.5844377939 | 23.39 | 36.1 | 14.13 | 4782 | 25.32937957 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 34.08 | 0.05 | 0.14 | 33.97 | 34.0866 | 33.8 | 1558 |
| 1732059000 | 34.0315 | 0.12 | 0.36 | 33.91 | 34.22 | 33.77 | 3049 |
| 1731972600 | 33.91 | 0.29 | 0.86 | 33.88 | 33.91 | 33.71 | 1700 |
| 1731713400 | 33.62 | -0.65 | -1.90 | 33.85 | 33.85 | 33.42 | 627 |
| 1731627000 | 34.27 | 0.05 | 0.14 | 34.2204 | 34.27 | 33.93 | 809 |
| 1731540600 | 34.2204 | -0.4 | -1.15 | 34.31 | 34.43 | 34.2204 | 3021 |
| 1731454200 | 34.62 | 0.13 | 0.39 | 36.1 | 36.1 | 34.2689 | 3782 |
| 1731367800 | 34.4863 | 0.16 | 0.45 | 34.6 | 34.6553 | 34.3 | 1809 |
| 1731108600 | 34.3307 | 0.09 | 0.27 | 34.2374 | 34.47 | 34.07 | 5772 |
| 1731022200 | 34.2374 | 0.58 | 1.72 | 34.09 | 34.2374 | 33.92 | 224 |
| 1730935800 | 33.66 | 0.51 | 1.55 | 33.509999 | 33.66 | 33.439999 | 2602 |
| 1730849400 | 33.1466 | 0.45 | 1.38 | 32.58 | 33.33 | 32.58 | 1484 |
| 1730763000 | 32.694 | -0.1 | -0.30 | 32.9 | 32.9 | 32.694 | 387 |
| 1730500200 | 32.7918 | 0.11 | 0.33 | 33.32 | 33.32 | 32.75 | 31277 |
| 1730413800 | 32.6836 | -0.47 | -1.42 | 33.155 | 33.155 | 32.6836 | 359 |
| 1730327400 | 33.155 | 0.11 | 0.32 | 33.02 | 33.277 | 33.02 | 3732 |
| 1730241000 | 33.049999 | 0.01 | 0.03 | 32.86 | 33.049999 | 32.84 | 1134 |
| 1730154600 | 33.0402 | 0.2 | 0.59 | 33.42 | 33.42 | 32.9232 | 3188 |
| 1729895400 | 32.845 | -0.15 | -0.47 | 33.42 | 33.42 | 32.6858 | 2208 |
| 1729809000 | 32.9988 | 0.11 | 0.33 | 33.24 | 33.24 | 32.9988 | 1572 |
| 1729722600 | 32.89 | -0.31 | -0.93 | 33.1993 | 33.1993 | 32.729999 | 1684 |
| 1729636200 | 33.1993 | -0.16 | -0.48 | 33.235 | 33.265 | 33.1993 | 418 |
| 1729549800 | 33.36 | -0.17 | -0.52 | 33.58 | 33.58 | 33.36 | 384 |
| 1729290600 | 33.534999 | -0.28 | -0.83 | 34.1 | 34.1 | 33.3401 | 1775 |
| 1729204200 | 33.815 | -0.96 | -2.75 | 34.05 | 34.05 | 33.61 | 2640 |
| 1729117800 | 34.77 | 1.15 | 3.43 | 33.6174 | 34.77 | 33.59 | 7654 |
| 1729031400 | 33.6174 | -0.15 | -0.45 | 33.68 | 33.68 | 33.6174 | 204 |
| 1728945000 | 33.77 | 0.15 | 0.45 | 34.1 | 34.1 | 33.59 | 1870 |
| 1728685800 | 33.62 | 0.25 | 0.76 | 33.365 | 33.74 | 33.365 | 6251 |
| 1728599400 | 33.365 | 0.22 | 0.66 | 33.32 | 33.365 | 33.32 | 245 |
| 1728513000 | 33.145 | -0.08 | -0.23 | 33.2222 | 33.2222 | 33.145 | 1040 |
| 1728426600 | 33.2222 | 0.19 | 0.57 | 33.034999 | 33.46 | 33.030099 | 7307 |
| 1728340200 | 33.034999 | -0.13 | -0.39 | 33.009999 | 33.174999 | 32.97 | 1770 |
| 1728081000 | 33.1651 | 0.35 | 1.06 | 33.02 | 33.1651 | 32.89 | 547 |
| 1727994600 | 32.8166 | -0.1 | -0.30 | 32.915 | 33.03 | 32.8166 | 417 |
| 1727908200 | 32.915 | -0.06 | -0.17 | 32.97 | 32.97 | 32.75 | 1162 |
| 1727821800 | 32.97 | -0.11 | -0.32 | 33.075 | 33.075 | 32.97 | 325 |
| 1727735400 | 33.075 | -0.14 | -0.43 | 33.259999 | 33.259999 | 33.075 | 938 |
| 1727476200 | 33.2192 | -0.06 | -0.17 | 33.76 | 33.76 | 32.99 | 2536 |
| 1727389800 | 33.275 | 0.59 | 1.79 | 33.4 | 33.4 | 33.08 | 1484 |
| 1727303400 | 32.689999 | -0.22 | -0.65 | 33.189999 | 33.189999 | 32.689999 | 1526 |
| 1727217000 | 32.905 | 0.04 | 0.11 | 32.869999 | 32.955 | 32.869999 | 1157 |
| 1727130600 | 32.869999 | 0.13 | 0.41 | 32.869999 | 32.939999 | 32.65 | 2790 |
| 1726871400 | 32.735 | -0.06 | -0.18 | 32.795 | 32.9 | 32.65 | 14792 |
| 1726785000 | 32.795 | 0.19 | 0.57 | 32.939999 | 32.939999 | 32.795 | 429 |
| 1726698600 | 32.6092 | 0.24 | 0.74 | 32.368499 | 32.77 | 32.368499 | 8365 |
| 1726612200 | 32.368499 | -0.01 | -0.02 | 32.63 | 32.759999 | 32.368499 | 5573 |
| 1726525800 | 32.3754 | 0.26 | 0.81 | 32.115 | 32.439999 | 32.115 | 549 |
| 1726266600 | 32.115 | 0.13 | 0.41 | 31.985 | 32.3359 | 31.985 | 13164 |
| 1726180200 | 31.985 | 0.85 | 2.74 | 31.97 | 32 | 31.61 | 14485 |
| 1726093800 | 31.1313 | 0.11 | 0.36 | 31.02 | 31.25 | 30.9 | 4418 |
| 1726007400 | 31.02 | -0.22 | -0.69 | 31.33 | 31.33 | 30.75 | 3190 |
| 1725921000 | 31.235 | 0.34 | 1.10 | 30.895 | 31.31 | 30.895 | 1840 |
| 1725661800 | 30.895 | -0.43 | -1.38 | 31.32 | 31.32 | 30.82 | 12959 |
| 1725575400 | 31.326 | -0.36 | -1.15 | 31.69 | 31.69 | 31.1901 | 8396 |
| 1725489000 | 31.69 | -0.1 | -0.31 | 31.79 | 31.79 | 31.58 | 726 |
| 1725402600 | 31.79 | -0.43 | -1.33 | 32.1 | 32.1 | 31.79 | 547 |
| 1725057000 | 32.219299 | 0.2 | 0.61 | 32.15 | 32.219299 | 32.15 | 329 |
| 1724970600 | 32.024299 | -0.08 | -0.24 | 32.1 | 32.1 | 32.024299 | 323 |
| 1724884200 | 32.1 | -0.04 | -0.12 | 32.14 | 32.255499 | 31.81 | 2267 |
| 1724797800 | 32.14 | -0.02 | -0.06 | 32.165 | 32.299999 | 32.14 | 492 |
| 1724711400 | 32.1603 | -0.05 | -0.15 | 32.21 | 32.31 | 32.13 | 1564 |
| 1724452200 | 32.21 | 0.41 | 1.30 | 32.1 | 32.3121 | 32.1 | 1656 |
| 1724365800 | 31.7953 | -0.11 | -0.34 | 31.905 | 31.905 | 31.7953 | 938 |
| 1724279400 | 31.905 | 0.28 | 0.87 | 31.78 | 31.923 | 31.75 | 958 |
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
