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 | 0.3878 | 1.27611125005 | 30.3892 | 30.777 | 30.3892 | 580 | 30.52695597 | SP |
| 4 | 1.3092 | 4.44281554782 | 29.4678 | 30.777 | 29.4662 | 839 | 30.11770518 | SP |
| 12 | 1.3118 | 4.45203154908 | 29.4652 | 30.777 | 29.26 | 1415 | 29.69494202 | SP |
| 26 | 1.8763 | 6.492230292 | 28.9007 | 30.777 | 28.4 | 1291 | 29.44236829 | SP |
| 52 | 4.2661 | 16.0918716452 | 26.5109 | 30.777 | 26.44 | 1546 | 28.53590262 | SP |
| 156 | 5.7009 | 22.7343964971 | 25.0761 | 30.777 | 19.68 | 6135 | 24.47521245 | SP |
| 260 | 6.747 | 28.0774032459 | 24.03 | 30.777 | 19.68 | 5939 | 24.47539999 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 30.777 | 0.13 | 0.44 | 30.6432 | 30.777 | 30.6432 | 511 |
| 1732750200 | 30.6432 | -0.06 | -0.19 | 30.7011 | 30.7011 | 30.6432 | 13 |
| 1732663800 | 30.7011 | 0.12 | 0.38 | 30.67 | 30.7011 | 30.67 | 1 |
| 1732577400 | 30.5861 | 0.08 | 0.26 | 30.68 | 30.68 | 30.5628 | 582 |
| 1732318200 | 30.506 | 0.12 | 0.38 | 30.3892 | 30.506 | 30.3892 | 1723 |
| 1732231800 | 30.3892 | 0.12 | 0.40 | 30.2675 | 30.3892 | 30.2675 | 115 |
| 1732145400 | 30.2675 | -0.02 | -0.07 | 30.2877 | 30.29 | 30.22 | 142 |
| 1732059000 | 30.2877 | 0.07 | 0.24 | 30.215 | 30.33 | 30.21 | 949 |
| 1731972600 | 30.215 | 0.08 | 0.26 | 30.22 | 30.22 | 30.14 | 110 |
| 1731713400 | 30.1353 | -0.29 | -0.94 | 30.4212 | 30.4212 | 30.03 | 1483 |
| 1731627000 | 30.4212 | -0.1 | -0.32 | 30.5193 | 30.5193 | 30.4212 | 350 |
| 1731540600 | 30.5193 | 0.03 | 0.11 | 30.4861 | 30.5193 | 30.4861 | 0 |
| 1731454200 | 30.4861 | -0.05 | -0.16 | 30.5356 | 30.55 | 30.4861 | 575 |
| 1731367800 | 30.5356 | 0.02 | 0.06 | 30.5163 | 30.5394 | 30.4601 | 1041 |
| 1731108600 | 30.5163 | 0.06 | 0.20 | 30.4552 | 30.54 | 30.4552 | 1000 |
| 1731022200 | 30.4552 | 0.15 | 0.48 | 30.31 | 30.4552 | 30.31 | 557 |
| 1730935800 | 30.31 | 0.55 | 1.85 | 30.36 | 30.38 | 30.255 | 2521 |
| 1730849400 | 29.759 | 0.29 | 0.99 | 29.4662 | 29.759 | 29.4662 | 3 |
| 1730763000 | 29.4662 | -0.06 | -0.19 | 29.5226 | 29.53 | 29.4662 | 3269 |
| 1730500200 | 29.5226 | 0.05 | 0.19 | 29.4678 | 29.6 | 29.4678 | 1501 |
| 1730413800 | 29.4678 | -0.41 | -1.38 | 29.8799 | 29.8799 | 29.4678 | 7746 |
| 1730327400 | 29.8799 | -0.09 | -0.30 | 29.9695 | 30.0002 | 29.8799 | 5662 |
| 1730241000 | 29.9695 | 0.03 | 0.11 | 29.9379 | 29.97 | 29.9379 | 3000 |
| 1730154600 | 29.9379 | 0.09 | 0.30 | 29.8475 | 29.98 | 29.8475 | 730 |
| 1729895400 | 29.8475 | -0.04 | -0.13 | 29.8871 | 29.8871 | 29.82 | 288 |
| 1729809000 | 29.8871 | 0.08 | 0.26 | 29.8088 | 29.8871 | 29.8088 | 0 |
| 1729722600 | 29.8088 | -0.23 | -0.75 | 30.0353 | 30.0353 | 29.8088 | 0 |
| 1729636200 | 30.0353 | 0.04 | 0.14 | 29.9935 | 30.0353 | 29.91 | 840 |
| 1729549800 | 29.9935 | -0.03 | -0.09 | 30.02 | 30.02 | 29.9 | 1258 |
| 1729290600 | 30.02 | 0.08 | 0.26 | 29.9411 | 30.02 | 29.9411 | 305 |
| 1729204200 | 29.9411 | 0.02 | 0.07 | 29.9208 | 29.9411 | 29.9208 | 0 |
| 1729117800 | 29.9208 | 0.1 | 0.34 | 29.8191 | 29.9208 | 29.8191 | 700 |
| 1729031400 | 29.8191 | -0.17 | -0.57 | 29.9892 | 29.9892 | 29.8191 | 300 |
| 1728945000 | 29.9892 | 0.18 | 0.61 | 29.79 | 29.9892 | 29.79 | 649 |
| 1728685800 | 29.8079 | 0.13 | 0.43 | 29.6805 | 29.8079 | 29.6805 | 0 |
| 1728599400 | 29.6805 | -0.05 | -0.17 | 29.7303 | 29.7303 | 29.61 | 1123 |
| 1728513000 | 29.7303 | 0.15 | 0.52 | 29.5766 | 29.7303 | 29.5766 | 4216 |
| 1728426600 | 29.5766 | 0.24 | 0.83 | 29.3342 | 29.5766 | 29.3342 | 329 |
| 1728340200 | 29.3342 | -0.22 | -0.73 | 29.5503 | 29.5503 | 29.3342 | 86 |
| 1728081000 | 29.5503 | 0.21 | 0.70 | 29.3443 | 29.58 | 29.3443 | 7393 |
| 1727994600 | 29.3443 | -0.08 | -0.26 | 29.4205 | 29.4205 | 29.28 | 2369 |
| 1727908200 | 29.4205 | 0.01 | 0.04 | 29.409 | 29.4205 | 29.33 | 4276 |
| 1727821800 | 29.409 | -0.2 | -0.68 | 29.6101 | 29.6101 | 29.26 | 11506 |
| 1727735400 | 29.6101 | 0.03 | 0.12 | 29.5757 | 29.6101 | 29.5757 | 459 |
| 1727476200 | 29.5757 | -0.02 | -0.07 | 29.5952 | 29.5952 | 29.5757 | 1805 |
| 1727389800 | 29.5952 | 0 | 0.00 | 29.5949 | 29.5952 | 29.57 | 560 |
| 1727303400 | 29.5949 | -0 | -0.00 | 29.595 | 29.595 | 29.5837 | 458 |
| 1727217000 | 29.595 | 0 | 0.02 | 29.59 | 29.595 | 29.56 | 3762 |
| 1727130600 | 29.59 | 0.01 | 0.03 | 29.5801 | 29.59 | 29.5401 | 753 |
| 1726871400 | 29.5801 | 0.01 | 0.03 | 29.5702 | 29.5801 | 29.5623 | 1312 |
| 1726785000 | 29.5702 | 0.02 | 0.07 | 29.5503 | 29.5702 | 29.5503 | 145 |
| 1726698600 | 29.5503 | 0.03 | 0.10 | 29.5501 | 29.5503 | 29.534 | 497 |
| 1726612200 | 29.52 | -0.03 | -0.10 | 29.5501 | 29.5501 | 29.52 | 1567 |
| 1726525800 | 29.5501 | 0 | 0.01 | 29.546 | 29.5501 | 29.546 | 169 |
| 1726266600 | 29.546 | 0.02 | 0.07 | 29.5251 | 29.546 | 29.52 | 639 |
| 1726180200 | 29.5251 | 0.01 | 0.03 | 29.5152 | 29.53 | 29.4801 | 1911 |
| 1726093800 | 29.5152 | 0.01 | 0.02 | 29.5101 | 29.5152 | 29.5101 | 171 |
| 1726007400 | 29.5101 | 0.03 | 0.10 | 29.4803 | 29.5101 | 29.4803 | 192 |
| 1725921000 | 29.4803 | 0.02 | 0.07 | 29.4602 | 29.4803 | 29.4602 | 170 |
| 1725661800 | 29.4602 | -0.01 | -0.02 | 29.4652 | 29.4652 | 29.4602 | 184 |
| 1725575400 | 29.4652 | 0.01 | 0.03 | 29.4551 | 29.4652 | 29.42 | 439 |
| 1725489000 | 29.4551 | 0.01 | 0.02 | 29.45 | 29.4551 | 29.45 | 183 |
| 1725402600 | 29.45 | -0.03 | -0.10 | 29.4801 | 29.4801 | 29.42 | 227 |
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
