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 | -0.32 | -1.07310529846 | 29.82 | 29.9 | 29.465 | 161632 | 29.58003521 | SP |
| 4 | -0.88 | -2.89664252798 | 30.38 | 30.43 | 29.465 | 145144 | 29.97758764 | SP |
| 12 | -0.23 | -0.773629330642 | 29.73 | 30.43 | 29.465 | 154263 | 30.00157449 | SP |
| 26 | 0.57 | 1.97027307293 | 28.93 | 30.43 | 28.86 | 127943 | 29.78813803 | SP |
| 52 | 2.13 | 7.78224333212 | 27.37 | 30.43 | 26.9 | 104839 | 29.12814948 | SP |
| 156 | 3.88 | 15.1444184231 | 25.62 | 30.43 | 25.285 | 85431 | 28.71073844 | SP |
| 260 | 3.88 | 15.1444184231 | 25.62 | 30.43 | 25.285 | 85431 | 28.71073844 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 29.5 | -0.12 | -0.41 | 29.6 | 29.6111 | 29.475 | 31978 |
| 1741818600 | 29.62 | 0.11 | 0.37 | 29.71 | 29.71 | 29.53 | 364344 |
| 1741732200 | 29.51 | -0.06 | -0.19 | 29.51 | 29.6421 | 29.465 | 235973 |
| 1741645800 | 29.565 | -0.27 | -0.89 | 29.73 | 29.73 | 29.4842 | 148187 |
| 1741390200 | 29.83 | 0.01 | 0.03 | 29.82 | 29.9 | 29.6801 | 26799 |
| 1741303800 | 29.82 | -0.2 | -0.67 | 30.02 | 30.02 | 29.75 | 78315 |
| 1741217400 | 30.02 | 0.12 | 0.40 | 29.92 | 30.025 | 29.8201 | 249794 |
| 1741131000 | 29.9 | -0.12 | -0.40 | 29.91 | 30.025 | 29.79 | 67260 |
| 1741044600 | 30.02 | -0.18 | -0.58 | 30.23 | 30.23 | 29.95 | 126419 |
| 1740785400 | 30.195 | 0.16 | 0.55 | 30.04 | 30.195 | 29.9744 | 590799 |
| 1740699000 | 30.03 | -0.16 | -0.51 | 30.225 | 30.225 | 30.025 | 186438 |
| 1740612600 | 30.185 | 0.01 | 0.03 | 30.19 | 30.26 | 30.13 | 94126 |
| 1740526200 | 30.175 | -0.06 | -0.18 | 30.19 | 30.2326 | 30.09 | 152724 |
| 1740439800 | 30.23 | -0.01 | -0.03 | 30.26 | 30.305 | 30.205 | 97338 |
| 1740180600 | 30.24 | -0.17 | -0.56 | 30.41 | 30.41 | 30.24 | 98643 |
| 1740094200 | 30.41 | 0.02 | 0.07 | 30.42 | 30.42 | 30.34 | 36841 |
| 1740007800 | 30.39 | 0.03 | 0.10 | 30.34 | 30.43 | 30.34 | 79208 |
| 1739921400 | 30.36 | -0.02 | -0.07 | 30.35 | 30.39 | 30.34 | 46925 |
| 1739575800 | 30.38 | 0.02 | 0.07 | 30.38 | 30.39 | 30.34 | 44738 |
| 1739489400 | 30.36 | 0.13 | 0.43 | 30.25 | 30.36 | 30.25 | 58796 |
| 1739403000 | 30.23 | -0.07 | -0.23 | 30.16 | 30.29 | 30.16 | 55208 |
| 1739316600 | 30.3 | 0.04 | 0.12 | 30.25 | 30.3 | 30.23 | 99741 |
| 1739230200 | 30.265 | 0.04 | 0.12 | 30.22 | 30.29 | 30.22 | 83712 |
| 1738971000 | 30.23 | -0.01 | -0.03 | 30.25 | 30.3 | 30.16 | 77720 |
| 1738884600 | 30.24 | -0.02 | -0.07 | 30.24 | 30.28 | 30.22 | 68466 |
| 1738798200 | 30.26 | 0.04 | 0.13 | 30.21 | 30.26 | 30.13 | 56317 |
| 1738711800 | 30.22 | 0.08 | 0.27 | 30.15 | 30.25 | 30.0964 | 115111 |
| 1738625400 | 30.14 | -0.04 | -0.13 | 30.05 | 30.15 | 29.9956 | 553982 |
| 1738366200 | 30.18 | -0.07 | -0.23 | 30.28 | 30.31 | 30.14 | 84818 |
| 1738279800 | 30.25 | 0.04 | 0.13 | 30.23 | 30.3004 | 30.1536 | 224723 |
| 1738193400 | 30.21 | 0.05 | 0.17 | 30.2 | 30.2111 | 30.14 | 102644 |
| 1738107000 | 30.16 | 0.01 | 0.03 | 30.12 | 30.23 | 30.12 | 105655 |
| 1738020600 | 30.15 | -0.11 | -0.36 | 30.21 | 30.21 | 30.05 | 230001 |
| 1737761400 | 30.26 | 0.06 | 0.20 | 30.25 | 30.2997 | 30.2043 | 70307 |
| 1737675000 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1737588600 | 30.2 | 0.02 | 0.07 | 30.18 | 30.2475 | 30.1682 | 59379 |
| 1737502200 | 30.18 | 0.11 | 0.37 | 30.1192 | 30.18 | 30.07 | 174057 |
| 1737156600 | 30.07 | 0.03 | 0.10 | 30.1 | 30.12 | 30.0293 | 59526 |
| 1737070200 | 30.04 | 0.03 | 0.08 | 30.04 | 30.06 | 29.95 | 280026 |
| 1736983800 | 30.0148 | 0.19 | 0.65 | 29.82 | 30.04 | 29.82 | 102736 |
| 1736897400 | 29.82 | 0.03 | 0.10 | 29.79 | 29.8497 | 29.7367 | 67867 |
| 1736811000 | 29.79 | 0.02 | 0.07 | 29.67 | 29.79 | 29.65 | 215660 |
| 1736551800 | 29.77 | -0.18 | -0.58 | 29.8 | 29.8383 | 29.69 | 288293 |
| 1736379000 | 29.945 | 0.08 | 0.26 | 29.9 | 30.2837 | 29.81 | 527257 |
| 1736292600 | 29.8667 | -0.13 | -0.44 | 29.97 | 30.0492 | 29.8301 | 261899 |
| 1736206200 | 30 | 0.08 | 0.27 | 30.02 | 30.05 | 29.9484 | 147790 |
| 1735947000 | 29.92 | 0.09 | 0.30 | 29.85 | 29.95 | 29.81 | 137984 |
| 1735860600 | 29.8299 | 0.07 | 0.23 | 29.89 | 30.095 | 29.66 | 597314 |
| 1735687800 | 29.76 | -0.19 | -0.63 | 29.99 | 30.0134 | 29.7393 | 381764 |
| 1735601400 | 29.95 | -0.17 | -0.56 | 29.91 | 30.0457 | 29.7354 | 67269 |
| 1735342200 | 30.12 | -0.07 | -0.22 | 30.18 | 30.18 | 29.9845 | 17233 |
| 1735255800 | 30.1855 | 0.06 | 0.18 | 30.12 | 30.23 | 30.12 | 37422 |
| 1735077840 | 30.13 | 0.12 | 0.40 | 30.02 | 30.18 | 30.02 | 26400 |
| 1734996600 | 30.01 | 0.1 | 0.33 | 29.91 | 30.08 | 29.9 | 63115 |
| 1734737400 | 29.91 | 0.1 | 0.34 | 29.73 | 30.05 | 29.72 | 48756 |
| 1734651000 | 29.81 | 0.01 | 0.04 | 29.88 | 29.908 | 29.78 | 186108 |
| 1734564600 | 29.7981 | -0.33 | -1.10 | 30.14 | 30.1698 | 29.7981 | 41205 |
| 1734478200 | 30.13 | -0.05 | -0.16 | 30.13 | 30.15 | 30.07 | 37765 |
| 1734391800 | 30.1785 | 0.12 | 0.39 | 30.14 | 30.1899 | 30.0801 | 128550 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
