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 | 0.0488 | 0.1416961141 | 34.4399 | 34.45 | 34.21 | 908 | 34.36486488 | SP |
| 4 | 0.5889 | 1.73717839043 | 33.8998 | 34.49 | 33.6352 | 662 | 34.29479659 | SP |
| 12 | 1.3587 | 4.10111681256 | 33.13 | 34.49 | 32.2958 | 1029 | 33.51023589 | SP |
| 26 | 2.8682 | 9.0706978068 | 31.6205 | 34.49 | 28.58 | 1774 | 32.52876465 | SP |
| 52 | 4.8772 | 16.4706279655 | 29.6115 | 34.49 | 28.58 | 2550 | 31.24345892 | SP |
| 156 | 6.0387 | 21.225659051 | 28.45 | 34.49 | 22.45 | 4429 | 28.32853953 | SP |
| 260 | 8.9187 | 34.8795463434 | 25.57 | 34.49 | 22.45 | 4309 | 28.09447746 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 34.4887 | 0.09 | 0.27 | 34.34 | 34.4887 | 34.34 | 513 |
| 1732231800 | 34.396 | 0.07 | 0.19 | 34.3309 | 34.45 | 34.29 | 617 |
| 1732145400 | 34.3309 | -0.04 | -0.13 | 34.3751 | 34.3751 | 34.21 | 204 |
| 1732059000 | 34.3751 | 0.03 | 0.10 | 34.3415 | 34.3751 | 34.3 | 2222 |
| 1731972600 | 34.3415 | 0.07 | 0.19 | 34.2748 | 34.39 | 34.2748 | 1499 |
| 1731713400 | 34.2748 | -0.17 | -0.48 | 34.4399 | 34.4399 | 34.2748 | 0 |
| 1731627000 | 34.4399 | -0.03 | -0.08 | 34.4689 | 34.48 | 34.4399 | 269 |
| 1731540600 | 34.4689 | 0.02 | 0.05 | 34.4511 | 34.49 | 34.4511 | 135 |
| 1731454200 | 34.4511 | -0.04 | -0.11 | 34.49 | 34.49 | 34.4 | 1756 |
| 1731367800 | 34.49 | 0.05 | 0.13 | 34.445 | 34.49 | 34.445 | 372 |
| 1731108600 | 34.445 | 0.04 | 0.10 | 34.4097 | 34.47 | 34.4097 | 2995 |
| 1731022200 | 34.4097 | 0.12 | 0.36 | 34.28 | 34.4097 | 34.28 | 185 |
| 1730935800 | 34.2851 | 0.37 | 1.08 | 33.918 | 34.2851 | 33.918 | 8 |
| 1730849400 | 33.918 | 0.22 | 0.66 | 33.6954 | 33.918 | 33.6954 | 120 |
| 1730763000 | 33.6954 | 0.01 | 0.02 | 33.6889 | 33.7899 | 33.6889 | 271 |
| 1730500200 | 33.6889 | 0.05 | 0.16 | 33.6352 | 33.6889 | 33.6352 | 59 |
| 1730413800 | 33.6352 | -0.3 | -0.87 | 33.9316 | 33.9316 | 33.6352 | 0 |
| 1730327400 | 33.9316 | -0.06 | -0.16 | 33.9866 | 33.9866 | 33.93 | 640 |
| 1730241000 | 33.9866 | 0.09 | 0.26 | 33.9 | 34.01 | 33.9 | 346 |
| 1730154600 | 33.9 | 0.01 | 0.04 | 33.8871 | 34 | 33.8871 | 854 |
| 1729895400 | 33.8871 | -0.01 | -0.04 | 33.8998 | 34.0399 | 33.8871 | 685 |
| 1729809000 | 33.8998 | 0.04 | 0.12 | 33.8588 | 33.8998 | 33.7791 | 530 |
| 1729722600 | 33.8588 | -0.18 | -0.53 | 34.038 | 34.038 | 33.81 | 554 |
| 1729636200 | 34.038 | 0.06 | 0.16 | 33.9828 | 34.038 | 33.9828 | 32 |
| 1729549800 | 33.9828 | -0.02 | -0.05 | 34.02 | 34.02 | 33.9 | 2427 |
| 1729290600 | 33.9988 | 0.08 | 0.23 | 33.91 | 33.9988 | 33.91 | 64 |
| 1729204200 | 33.9199 | 0.04 | 0.13 | 33.8773 | 33.9199 | 33.875 | 7 |
| 1729117800 | 33.8773 | 0.07 | 0.20 | 33.8082 | 33.89 | 33.8082 | 1451 |
| 1729031400 | 33.8082 | -0.11 | -0.32 | 33.9184 | 33.9184 | 33.77 | 302 |
| 1728945000 | 33.9184 | 0.13 | 0.40 | 33.784 | 33.9184 | 33.784 | 10 |
| 1728685800 | 33.784 | 0.09 | 0.27 | 33.6918 | 33.784 | 33.69 | 262 |
| 1728599400 | 33.6918 | -0.02 | -0.07 | 33.7148 | 33.7148 | 33.64 | 82 |
| 1728513000 | 33.7148 | 0.11 | 0.33 | 33.6033 | 33.7148 | 33.58 | 154 |
| 1728426600 | 33.6033 | 0.19 | 0.57 | 33.4134 | 33.6033 | 33.4134 | 0 |
| 1728340200 | 33.4134 | -0.19 | -0.58 | 33.6075 | 33.6075 | 33.4134 | 37 |
| 1728081000 | 33.6075 | 0.18 | 0.53 | 33.4301 | 33.6075 | 33.4301 | 184 |
| 1727994600 | 33.4301 | -0.07 | -0.21 | 33.4998 | 33.4998 | 33.4301 | 3 |
| 1727908200 | 33.4998 | 0.02 | 0.05 | 33.484299 | 33.4998 | 33.484299 | 18 |
| 1727821800 | 33.484299 | -0.19 | -0.55 | 33.6693 | 33.6693 | 33.484299 | 669 |
| 1727735400 | 33.6693 | 0.08 | 0.23 | 33.5913 | 33.6693 | 33.5784 | 715 |
| 1727476200 | 33.5913 | -0.04 | -0.12 | 33.6319 | 33.69 | 33.5913 | 876 |
| 1727389800 | 33.6319 | 0.06 | 0.17 | 33.5753 | 33.6355 | 33.5753 | 110 |
| 1727303400 | 33.5753 | -0.04 | -0.13 | 33.6177 | 33.65 | 33.5753 | 1109 |
| 1727217000 | 33.6177 | 0.03 | 0.08 | 33.5898 | 33.6177 | 33.56 | 4815 |
| 1727130600 | 33.5898 | 0.06 | 0.18 | 33.49 | 33.59 | 33.49 | 1546 |
| 1726871400 | 33.530099 | -0.01 | -0.03 | 33.5416 | 33.57 | 33.455 | 7203 |
| 1726785000 | 33.5416 | 0.31 | 0.92 | 33.2366 | 33.549999 | 33.2366 | 932 |
| 1726698600 | 33.2366 | -0.02 | -0.07 | 33.2583 | 33.31 | 33.235999 | 3600 |
| 1726612200 | 33.2583 | -0.01 | -0.02 | 33.2643 | 33.2643 | 33.2583 | 21 |
| 1726525800 | 33.2643 | 0.04 | 0.11 | 33.226999 | 33.2643 | 33.1601 | 301 |
| 1726266600 | 33.226999 | 0.12 | 0.37 | 33.1029 | 33.226999 | 33.1029 | 51 |
| 1726180200 | 33.1029 | 0.14 | 0.43 | 32.9598 | 33.11 | 32.95 | 2298 |
| 1726093800 | 32.9598 | 0.25 | 0.75 | 32.713 | 32.9598 | 32.5 | 4874 |
| 1726007400 | 32.713 | 0.11 | 0.35 | 32.598799 | 32.713 | 32.47 | 2273 |
| 1725921000 | 32.598799 | 0.3 | 0.94 | 32.2958 | 32.598799 | 32.2958 | 232 |
| 1725661800 | 32.2958 | -0.41 | -1.26 | 32.707099 | 32.707099 | 32.2958 | 300 |
| 1725575400 | 32.707099 | -0.07 | -0.21 | 32.7751 | 32.7751 | 32.61 | 2296 |
| 1725489000 | 32.7751 | -0.01 | -0.04 | 32.7884 | 32.7884 | 32.68 | 532 |
| 1725402600 | 32.7884 | -0.53 | -1.58 | 33.3161 | 33.3161 | 32.7884 | 6077 |
| 1725057000 | 33.3161 | 0.22 | 0.67 | 33.13 | 33.3161 | 33.13 | 514 |
| 1724970600 | 33.0933 | 0.02 | 0.05 | 33.078 | 33.0933 | 33.078 | 84 |
| 1724884200 | 33.078 | -0.1 | -0.31 | 33.182499 | 33.182499 | 33.078 | 55 |
| 1724797800 | 33.182499 | 0.05 | 0.16 | 33.1283 | 33.2 | 33.09 | 7747 |
| 1724711400 | 33.1283 | -0.04 | -0.12 | 33.1682 | 33.1682 | 33.1283 | 118 |
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
