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 | 0.2141 | 0.629692918087 | 34.0007 | 34.2681 | 33.63 | 220048 | 34.12646634 | SP |
| 4 | 0.4697 | 1.3919057878 | 33.7451 | 34.2681 | 33.4 | 63443 | 34.08064449 | SP |
| 12 | 1.6148 | 4.95337423313 | 32.6 | 34.2681 | 32.34 | 33708 | 33.81869754 | SP |
| 26 | 2.1298 | 6.63799283154 | 32.085 | 34.2681 | 30.78 | 47627 | 32.99011652 | SP |
| 52 | 4.5048 | 15.1625715247 | 29.71 | 34.2681 | 29.71 | 29540 | 32.61034825 | SP |
| 156 | 7.8248 | 29.6506252368 | 26.39 | 34.2681 | 23.59 | 21443 | 29.65219346 | SP |
| 260 | 8.4048 | 32.5641224332 | 25.81 | 34.2681 | 23.59 | 19473 | 29.5314696 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 34.2148 | 0 | 0.01 | 34.26 | 34.26 | 34.18 | 5603 |
| 1732663800 | 34.21 | 0.09 | 0.26 | 34.13 | 34.2681 | 34.13 | 16265 |
| 1732577400 | 34.12 | -0.01 | -0.02 | 34.15 | 34.21 | 34.055 | 129135 |
| 1732318200 | 34.1274 | 0.07 | 0.19 | 34 | 34.14 | 34 | 938830 |
| 1732231800 | 34.0611 | 0.07 | 0.22 | 33.63 | 34.08 | 33.63 | 11237 |
| 1732145400 | 33.987 | -0.01 | -0.04 | 34.0007 | 34.0007 | 33.86 | 4773 |
| 1732059000 | 34.0007 | 0.04 | 0.10 | 34.04 | 34.05 | 33.851 | 10048 |
| 1731972600 | 33.9653 | 0.06 | 0.19 | 33.99 | 34.03 | 33.84 | 7379 |
| 1731713400 | 33.902 | -0.16 | -0.48 | 34.09 | 34.09 | 33.8301 | 8831 |
| 1731627000 | 34.0659 | -0.05 | -0.15 | 34.07 | 34.15 | 34.0507 | 7618 |
| 1731540600 | 34.1166 | 0.05 | 0.15 | 34.065 | 34.2087 | 34.065 | 6039 |
| 1731454200 | 34.065 | -0.07 | -0.19 | 34.13 | 34.1495 | 34.03 | 11062 |
| 1731367800 | 34.13 | 0.02 | 0.06 | 34.05 | 34.18 | 34.04 | 4590 |
| 1731108600 | 34.1099 | 0.1 | 0.29 | 34.01 | 34.1607 | 34.01 | 9895 |
| 1731022200 | 34.01 | 0.06 | 0.16 | 33.9548 | 34.07 | 33.9548 | 6504 |
| 1730935800 | 33.9548 | 0.31 | 0.92 | 33.6457 | 34 | 33.6457 | 14473 |
| 1730849400 | 33.6457 | 0.22 | 0.65 | 33.43 | 33.6899 | 33.43 | 26731 |
| 1730763000 | 33.43 | -0.04 | -0.12 | 33.409999 | 33.5225 | 33.409999 | 12117 |
| 1730500200 | 33.4699 | 0.05 | 0.14 | 33.4236 | 33.5999 | 33.4236 | 3359 |
| 1730413800 | 33.4236 | -0.26 | -0.78 | 33.6862 | 33.6862 | 33.4 | 30552 |
| 1730327400 | 33.6862 | -0.06 | -0.17 | 33.7451 | 33.8193 | 33.6725 | 9416 |
| 1730241000 | 33.7451 | 0.02 | 0.07 | 33.61 | 33.8 | 33.61 | 3582 |
| 1730154600 | 33.7211 | 0.06 | 0.18 | 33.71 | 33.78 | 33.69 | 6840 |
| 1729895400 | 33.66 | 0.02 | 0.07 | 33.635 | 33.81 | 33.635 | 5520 |
| 1729809000 | 33.635 | 0.01 | 0.04 | 33.6227 | 33.7299 | 33.6227 | 5966 |
| 1729722600 | 33.6227 | -0.16 | -0.46 | 33.7787 | 33.7787 | 33.567037 | 7060 |
| 1729636200 | 33.7787 | 0.07 | 0.20 | 33.71 | 33.8 | 33.71 | 5091 |
| 1729549800 | 33.71 | -0.06 | -0.19 | 33.66 | 33.7699 | 33.66 | 11983 |
| 1729290600 | 33.773 | 0.11 | 0.34 | 33.68 | 33.782 | 33.68 | 5603 |
| 1729204200 | 33.66 | 0.02 | 0.06 | 33.64 | 33.75 | 33.64 | 12171 |
| 1729117800 | 33.64 | 0 | 0.00 | 33.64 | 33.71 | 33.5901 | 7750 |
| 1729031400 | 33.64 | -0.02 | -0.06 | 33.66 | 33.67 | 33.61 | 2920 |
| 1728945000 | 33.66 | 0.05 | 0.15 | 33.58 | 33.7049 | 33.58 | 7391 |
| 1728685800 | 33.61 | 0.15 | 0.45 | 33.4 | 33.63 | 33.4 | 21115 |
| 1728599400 | 33.46 | -0.03 | -0.09 | 33.43 | 33.57 | 33.43 | 31477 |
| 1728513000 | 33.49 | 0.1 | 0.30 | 33.35 | 33.549999 | 33.35 | 12122 |
| 1728426600 | 33.39 | 0.1 | 0.29 | 33.31 | 33.46 | 33.31 | 8201 |
| 1728340200 | 33.293 | -0.12 | -0.35 | 33.409999 | 33.4399 | 33.2401 | 8234 |
| 1728081000 | 33.409999 | 0.05 | 0.15 | 33.369999 | 33.409999 | 33.354999 | 7179 |
| 1727994600 | 33.36 | -0.06 | -0.18 | 33.259999 | 33.36 | 33.229999 | 10862 |
| 1727908200 | 33.42 | 0 | 0.00 | 33.35 | 33.42 | 33.320099 | 14392 |
| 1727821800 | 33.42 | -0.06 | -0.18 | 33.479999 | 33.479999 | 33.3181 | 6960 |
| 1727735400 | 33.479999 | 0.09 | 0.27 | 33.439999 | 33.479999 | 33.409999 | 79805 |
| 1727476200 | 33.39 | -0.07 | -0.21 | 33.46 | 33.49 | 33.39 | 176641 |
| 1727389800 | 33.46 | -0.01 | -0.03 | 33.47 | 33.5193 | 33.439999 | 149342 |
| 1727303400 | 33.47 | -0.05 | -0.15 | 33.52 | 33.52 | 33.39 | 13965 |
| 1727217000 | 33.52 | 0.09 | 0.27 | 33.409999 | 33.52 | 33.3401 | 5926 |
| 1727130600 | 33.4305 | 0.04 | 0.13 | 33.36 | 33.549999 | 33.36 | 4482 |
| 1726871400 | 33.3863 | -0.05 | -0.16 | 33.439999 | 33.439999 | 33.354999 | 6447 |
| 1726785000 | 33.439999 | 0.29 | 0.86 | 33.154899 | 33.439999 | 33.154899 | 7745 |
| 1726698600 | 33.154899 | 0 | 0.00 | 33.119999 | 33.29 | 33.0801 | 4494 |
| 1726612200 | 33.153599 | -0.05 | -0.14 | 33.2 | 33.229999 | 33.1 | 1924 |
| 1726525800 | 33.2 | 0.11 | 0.33 | 33.07 | 33.21 | 33.0601 | 8960 |
| 1726266600 | 33.09 | 0.06 | 0.18 | 33.09 | 33.1799 | 33.07 | 2789 |
| 1726180200 | 33.0297 | 0.17 | 0.52 | 32.83 | 33.07 | 32.83 | 15801 |
| 1726093800 | 32.86 | 0.11 | 0.34 | 32.75 | 32.93 | 32.43 | 9557 |
| 1726007400 | 32.75 | 0.1 | 0.31 | 32.65 | 32.75 | 32.54 | 14032 |
| 1725921000 | 32.65 | 0.27 | 0.83 | 32.381999 | 32.698999 | 32.381999 | 9045 |
| 1725661800 | 32.381999 | -0.29 | -0.90 | 32.674999 | 32.77 | 32.34 | 7132 |
| 1725575400 | 32.674999 | -0.05 | -0.16 | 32.728299 | 32.86 | 32.5814 | 28638 |
| 1725489000 | 32.728299 | -0.06 | -0.19 | 32.6 | 32.85 | 32.6 | 4492 |
| 1725402600 | 32.79 | -0.32 | -0.97 | 33.1 | 33.1 | 32.75 | 15763 |
| 1725057000 | 33.11 | 0.19 | 0.58 | 32.92 | 33.1499 | 32.92 | 9575 |
| 1724970600 | 32.92 | -0.08 | -0.24 | 33.04 | 33.1193 | 32.92 | 9595 |
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
