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 | -0.56 | -1.87919463087 | 29.8 | 34.6 | 29.2 | 2093356 | 29.68955184 | DE |
| 4 | -3.67 | -11.1516256457 | 32.91 | 38.57 | 29.2 | 2545460 | 31.04742488 | DE |
| 12 | -5.74 | -16.4093767867 | 34.98 | 40.04 | 26 | 2298217 | 33.22278631 | DE |
| 26 | -1.51 | -4.91056910569 | 30.75 | 43.1 | 19.83 | 2113802 | 33.22729825 | DE |
| 52 | -6.34 | -17.8189994379 | 35.58 | 45.01 | 19.83 | 2189449 | 33.52577827 | DE |
| 156 | -10.36 | -26.1616161616 | 39.6 | 53.44 | 0.11 | 2142708 | 35.49768677 | DE |
| 260 | -8.76 | -23.0526315789 | 38 | 2500 | 0.11 | 2305717 | 36.9014372 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731474900 | 29.36 | -0.25 | -0.84 | 29.42 | 29.5 | 29.19 | 1867099 |
| 1731388500 | 29.61 | 0.07 | 0.24 | 29.5 | 34.6 | 29.445 | 1498127 |
| 1731302100 | 29.54 | -0.35 | -1.17 | 29.85 | 29.85 | 29.42 | 1771398 |
| 1731042900 | 29.89 | 0.27 | 0.91 | 29.73 | 34.12 | 29.66 | 1859587 |
| 1730956500 | 29.62 | -0.17 | -0.57 | 29.75 | 34.11 | 29.435 | 3087147 |
| 1730870100 | 29.79 | 0.15 | 0.51 | 29.8 | 29.92 | 29.62 | 2250520 |
| 1730783700 | 29.64 | -0.32 | -1.07 | 29.89 | 29.98 | 29.6 | 2270960 |
| 1730697300 | 29.96 | 0.03 | 0.10 | 29.92 | 30.08 | 29.83 | 2140366 |
| 1730438100 | 29.93 | -0.09 | -0.30 | 29.94 | 34.11 | 29.75 | 3819140 |
| 1730351700 | 30.02 | -0.88 | -2.83 | 30.6 | 34.11 | 29.93 | 6716781 |
| 1730265300 | 30.895 | -1.95 | -5.92 | 31.5 | 32.21 | 30.71 | 7002896 |
| 1730178900 | 32.84 | 0.07 | 0.21 | 32.74 | 32.939999 | 32.65 | 1957176 |
| 1730092500 | 32.77 | 0.07 | 0.21 | 32.83 | 32.979999 | 32.6 | 1205091 |
| 1729833300 | 32.7 | -0.56 | -1.68 | 33.189999 | 34.12 | 32.14 | 1589642 |
| 1729746900 | 33.259999 | 0.2 | 0.60 | 33.04 | 36.58 | 32.93 | 2144446 |
| 1729660500 | 33.06 | 0.47 | 1.44 | 32.63 | 33.1 | 32.61 | 2057971 |
| 1729574100 | 32.59 | -0.21 | -0.64 | 32.6 | 32.71 | 32.42 | 1422943 |
| 1729487700 | 32.799999 | 0.12 | 0.37 | 32.88 | 32.9 | 32.68 | 1348145 |
| 1729228500 | 32.68 | 0.16 | 0.49 | 32.5 | 38.57 | 30.66 | 1930410 |
| 1729142100 | 32.52 | -0.02 | -0.06 | 32.729999 | 34.6 | 32.43 | 2680349 |
| 1729055700 | 32.54 | -0.46 | -1.39 | 32.909999 | 32.95 | 32.47 | 2156114 |
| 1728969300 | 33 | 0.02 | 0.06 | 33.1 | 33.159999 | 32.92 | 1945825 |
| 1728882900 | 32.979999 | -0.1 | -0.30 | 33.13 | 35.59 | 32.93 | 1319478 |
| 1728623700 | 33.08 | -0.1 | -0.30 | 33.02 | 35.11 | 33.02 | 1121148 |
| 1728537300 | 33.18 | -0.16 | -0.48 | 33.369999 | 35.1 | 33.055 | 1394235 |
| 1728450900 | 33.34 | 0.41 | 1.25 | 33.06 | 33.36 | 33.03 | 1213503 |
| 1728364500 | 32.93 | -0.09 | -0.27 | 32.9 | 33.04 | 32.759999 | 1227006 |
| 1728278100 | 33.02 | 0.06 | 0.18 | 32.92 | 33.14 | 32.865 | 798448 |
| 1728022500 | 32.96 | -0.08 | -0.24 | 32.869999 | 35.1 | 32.659999 | 1224650 |
| 1727936100 | 33.04 | 0.1 | 0.30 | 33.04 | 33.14 | 32.92 | 1227237 |
| 1727849700 | 32.939999 | -0.49 | -1.47 | 33.299999 | 33.409999 | 32.799999 | 2254363 |
| 1727763300 | 33.43 | 0.06 | 0.18 | 33.299999 | 34.6 | 33.24 | 1444439 |
| 1727676900 | 33.369999 | 0 | 0.00 | 33.46 | 33.59 | 33.225 | 3001468 |
| 1727417700 | 33.369999 | 0.04 | 0.12 | 33.35 | 38.06 | 32.979999 | 2076669 |
| 1727331300 | 33.33 | 0.32 | 0.97 | 33.1 | 34.6 | 33.07 | 1801272 |
| 1727244900 | 33.009999 | 0.11 | 0.33 | 33 | 33.22 | 32.89 | 2125121 |
| 1727158500 | 32.9 | -0.88 | -2.61 | 33.79 | 33.8 | 32.75 | 4088849 |
| 1727072100 | 33.78 | -1.38 | -3.92 | 34.28 | 34.38 | 33.439999 | 2949654 |
| 1726812900 | 35.16 | -0.13 | -0.37 | 35.33 | 40.04 | 29.67 | 6781394 |
| 1726726500 | 35.29 | 0.1 | 0.28 | 35.42 | 35.44 | 35.03 | 2690785 |
| 1726640100 | 35.19 | 0.1 | 0.28 | 34.96 | 35.26 | 34.92 | 1466871 |
| 1726553700 | 35.09 | -0.04 | -0.11 | 35.11 | 35.19 | 34.83 | 1457143 |
| 1726467300 | 35.13 | 0.45 | 1.30 | 35.08 | 35.27 | 35.01 | 2043039 |
| 1726208100 | 34.68 | 0.24 | 0.70 | 34.48 | 35.1 | 33.13 | 2175331 |
| 1726121700 | 34.44 | -0.19 | -0.55 | 34.76 | 34.88 | 34.43 | 2395825 |
| 1726035300 | 34.63 | -0.05 | -0.14 | 34.67 | 34.89 | 34.5 | 2407320 |
| 1725948900 | 34.68 | 0.12 | 0.35 | 34.87 | 35.1 | 34.62 | 2002470 |
| 1725862500 | 34.56 | -0.15 | -0.43 | 34.5 | 34.72 | 34.38 | 1858827 |
| 1725603300 | 34.71 | 0.36 | 1.05 | 34.34 | 37.57 | 32.14 | 1968809 |
| 1725516900 | 34.35 | 0.04 | 0.12 | 34.26 | 34.39 | 34.13 | 1304509 |
| 1725430500 | 34.31 | -0.49 | -1.41 | 34.72 | 34.82 | 34.155 | 2057981 |
| 1725344100 | 34.8 | -1.14 | -3.17 | 34.6 | 35.5 | 26 | 2515253 |
| 1725257700 | 35.94 | 0.34 | 0.96 | 35.59 | 35.95 | 35.46 | 1454107 |
| 1724998500 | 35.6 | -0.13 | -0.36 | 35.87 | 36.5 | 26 | 3455793 |
| 1724912100 | 35.73 | -0.82 | -2.24 | 36.45 | 36.62 | 27 | 3259700 |
| 1724825700 | 36.55 | 1.08 | 3.04 | 35.78 | 36.65 | 35.46 | 4089784 |
| 1724739300 | 35.47 | -0.31 | -0.87 | 35.95 | 36.02 | 27 | 1558637 |
| 1724652900 | 35.78 | -0.07 | -0.20 | 35.93 | 35.98 | 35.63 | 2161263 |
| 1724393700 | 35.85 | 0.24 | 0.67 | 35.65 | 35.88 | 33.009999 | 2109060 |
| 1724307300 | 35.61 | 0.31 | 0.88 | 35.49 | 35.67 | 35.41 | 1631388 |
| 1724220900 | 35.3 | 0.32 | 0.91 | 34.98 | 35.32 | 34.83 | 2925160 |
| 1724134500 | 34.98 | 0.08 | 0.23 | 34.96 | 35.05 | 34.75 | 1272270 |
| 1724048100 | 34.9 | 0.17 | 0.49 | 34.72 | 34.95 | 34.54 | 1389033 |
| 1723788900 | 34.73 | 0.53 | 1.55 | 34.56 | 36.51 | 30 | 2466107 |
| 1723702500 | 34.2 | 0.19 | 0.56 | 34.25 | 34.43 | 34.09 | 2311644 |
| 1723616100 | 34.01 | 0.28 | 0.83 | 33.88 | 34.07 | 33.74 | 1114573 |
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
