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 | 0.2998 | 0.859267072129 | 34.8902 | 35.2 | 34.8902 | 507 | 34.98951684 | SP |
| 4 | 0.2108 | 0.602643856921 | 34.9792 | 35.96 | 34.65 | 474 | 34.90637426 | SP |
| 12 | 1.22 | 3.59140418016 | 33.97 | 35.96 | 33.8784 | 23112 | 34.5611007 | SP |
| 26 | 2.2799 | 6.92766050544 | 32.9101 | 35.96 | 32.6902 | 17778 | 34.3244105 | SP |
| 52 | 1.42 | 4.20491560557 | 33.77 | 36 | 32.6902 | 9726 | 34.30063962 | SP |
| 156 | -4.51 | -11.3602015113 | 39.7 | 40.12 | 32.48 | 5551 | 34.66031804 | SP |
| 260 | -4.51 | -11.3602015113 | 39.7 | 40.12 | 32.48 | 5551 | 34.66031804 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 34.96 | -0.08 | -0.22 | 34.99 | 35.11 | 34.96 | 441 |
| 1732231800 | 35.0368 | 0.06 | 0.16 | 35.2 | 35.2 | 35.0368 | 369 |
| 1732145400 | 34.9791 | -0.03 | -0.09 | 34.985 | 35.05 | 34.9791 | 1271 |
| 1732059000 | 35.0092 | 0.12 | 0.34 | 34.78 | 35.0092 | 34.78 | 461 |
| 1731972600 | 34.8902 | 0.02 | 0.06 | 34.8902 | 34.8902 | 34.8902 | 1 |
| 1731713400 | 34.871 | 0 | 0.01 | 34.8 | 34.871 | 34.8 | 5544 |
| 1731627000 | 34.8686 | -0.06 | -0.17 | 34.91 | 35.01 | 34.77 | 507 |
| 1731540600 | 34.9268 | 0.09 | 0.26 | 34.87 | 34.9268 | 34.87 | 36 |
| 1731454200 | 34.8364 | -0.18 | -0.52 | 35.02 | 35.02 | 34.8364 | 30 |
| 1731367800 | 35.0201 | -0.06 | -0.17 | 35.0201 | 35.0201 | 35.0201 | 30 |
| 1731108600 | 35.0801 | 0.05 | 0.13 | 35.03 | 35.0801 | 35.03 | 302 |
| 1731022200 | 35.0351 | 0.13 | 0.37 | 35.0351 | 35.0351 | 35.0351 | 13 |
| 1730935800 | 34.9062 | 0.12 | 0.34 | 36.08 | 36.08 | 34.9062 | 14 |
| 1730849400 | 34.7863 | 0.09 | 0.25 | 35.89 | 35.89 | 34.7863 | 61 |
| 1730763000 | 34.7005 | 0.04 | 0.13 | 35.96 | 35.96 | 34.7005 | 100 |
| 1730500200 | 34.6568 | -0.24 | -0.68 | 34.65 | 34.6568 | 34.65 | 116 |
| 1730413800 | 34.8943 | -0.05 | -0.14 | 34.84 | 34.8943 | 34.84 | 123 |
| 1730327400 | 34.9441 | -0.05 | -0.15 | 34.98 | 34.98 | 34.9441 | 101 |
| 1730241000 | 34.9957 | 0.02 | 0.05 | 34.9957 | 34.9957 | 34.9957 | 1 |
| 1730154600 | 34.9792 | 0.16 | 0.46 | 34.9792 | 34.9792 | 34.9792 | 15 |
| 1729895400 | 34.82 | -0.14 | -0.39 | 34.93 | 34.93 | 34.82 | 204 |
| 1729809000 | 34.955 | 0.2 | 0.56 | 34.955 | 34.955 | 34.955 | 4 |
| 1729722600 | 34.76 | -0.19 | -0.55 | 34.79 | 34.79 | 34.76 | 251 |
| 1729636200 | 34.9525 | -0.01 | -0.03 | 34.9525 | 34.9525 | 34.9525 | 56 |
| 1729549800 | 34.9622 | -0.14 | -0.40 | 35.36 | 35.36 | 34.9622 | 288 |
| 1729290600 | 35.1024 | 0.1 | 0.28 | 35.1024 | 35.1024 | 35.1024 | 3 |
| 1729204200 | 35.005 | 0.02 | 0.06 | 35.01 | 35.01 | 35 | 2346 |
| 1729117800 | 34.9828 | 0.17 | 0.49 | 34.98 | 35.03 | 34.98 | 442 |
| 1729031400 | 34.8118 | -0.11 | -0.31 | 34.88 | 34.88 | 34.8 | 3287 |
| 1728945000 | 34.92 | 0.06 | 0.16 | 34.92 | 34.92 | 34.92 | 0 |
| 1728685800 | 34.864 | 0.12 | 0.35 | 34.7121 | 34.864 | 34.7121 | 195 |
| 1728599400 | 34.7439 | 0.01 | 0.03 | 34.69 | 34.7439 | 34.69 | 101 |
| 1728513000 | 34.7352 | -0.02 | -0.06 | 34.7899 | 34.7999 | 34.7352 | 409 |
| 1728426600 | 34.755 | 0.09 | 0.25 | 34.7155 | 34.755 | 34.7155 | 128 |
| 1728340200 | 34.6689 | -0.13 | -0.36 | 34.8 | 34.8 | 34.6689 | 36 |
| 1728081000 | 34.795 | -0.04 | -0.10 | 34.85 | 34.85 | 34.77 | 318813 |
| 1727994600 | 34.83 | -0.06 | -0.17 | 34.82 | 34.83 | 34.7401 | 311 |
| 1727908200 | 34.89 | 0.01 | 0.03 | 34.89 | 34.89 | 34.89 | 21 |
| 1727821800 | 34.8792 | -0.19 | -0.55 | 35.3 | 35.3 | 34.8792 | 9 |
| 1727735400 | 35.0717 | -0.06 | -0.17 | 35.15 | 35.15 | 35.0717 | 60 |
| 1727476200 | 35.133 | 0.23 | 0.67 | 35.13 | 35.133 | 35.13 | 24 |
| 1727389800 | 34.9001 | 0.04 | 0.10 | 35 | 35 | 34.9001 | 5 |
| 1727303400 | 34.8648 | -0.04 | -0.12 | 34.8648 | 34.8648 | 34.8648 | 1 |
| 1727217000 | 34.9058 | 0 | 0.00 | 35.02 | 35.02 | 34.82 | 221 |
| 1727130600 | 34.905 | -0.08 | -0.24 | 35.03 | 35.03 | 34.905 | 172 |
| 1726871400 | 34.9886 | 0.04 | 0.11 | 34.9886 | 34.9886 | 34.9886 | 11 |
| 1726785000 | 34.9509 | 0.11 | 0.32 | 35.11 | 35.11 | 34.9509 | 70 |
| 1726698600 | 34.8401 | 0.04 | 0.11 | 34.92 | 34.92 | 34.8401 | 234 |
| 1726612200 | 34.8017 | 0.18 | 0.52 | 34.7303 | 34.8017 | 34.7303 | 209 |
| 1726525800 | 34.62 | 0.04 | 0.13 | 34.71 | 34.74 | 34.62 | 20683 |
| 1726266600 | 34.5752 | 0.1 | 0.28 | 34.62 | 34.64 | 34.51 | 1493 |
| 1726180200 | 34.4801 | 0.04 | 0.11 | 34.54 | 34.54 | 34.4801 | 1001721 |
| 1726093800 | 34.4414 | 0.09 | 0.27 | 34.39 | 34.4414 | 34.39 | 82 |
| 1726007400 | 34.3473 | -0.01 | -0.02 | 34.35 | 34.35 | 34.3473 | 31 |
| 1725921000 | 34.3545 | 0.1 | 0.29 | 34.26 | 34.3545 | 34.26 | 335 |
| 1725661800 | 34.255 | -0.01 | -0.03 | 34.41 | 34.41 | 34.255 | 1149 |
| 1725575400 | 34.265 | 0.16 | 0.46 | 34.23 | 34.265 | 34.165 | 355 |
| 1725489000 | 34.1093 | 0.23 | 0.68 | 34.1093 | 34.1093 | 34.1093 | 3 |
| 1725402600 | 33.8784 | -0.33 | -0.97 | 33.97 | 33.97 | 33.8784 | 474 |
| 1725057000 | 34.2111 | -0 | -0.01 | 34.2111 | 34.2111 | 34.2111 | 3 |
| 1724970600 | 34.2132 | 0.06 | 0.19 | 34.28 | 34.28 | 34.2132 | 167 |
| 1724884200 | 34.1497 | -0.03 | -0.07 | 33.68 | 34.1497 | 33.68 | 66 |
| 1724797800 | 34.1753 | 0.05 | 0.15 | 34.26 | 34.26 | 34.1753 | 4 |
| 1724711400 | 34.123 | -0.11 | -0.33 | 34.27 | 34.27 | 34.0703 | 830 |
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
