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 | -0.36 | -1.26315789474 | 28.5 | 30.18 | 27.88 | 22520 | 28.78187668 | FU |
| 4 | -1.1 | -3.76196990424 | 29.24 | 30.98 | 27.8 | 20636 | 29.107731 | FU |
| 12 | -4.86 | -14.7272727273 | 33 | 33.68 | 24.8 | 29794 | 28.95403879 | FU |
| 26 | -10.76 | -27.6606683805 | 38.9 | 39.85 | 24.8 | 25958 | 32.84223198 | FU |
| 52 | -11.98 | -29.8604187438 | 40.12 | 49.81 | 24.8 | 28842 | 38.54497865 | FU |
| 156 | -74.04 | -72.4603640634 | 102.18 | 103.84 | 24.8 | 39390 | 65.06298596 | FU |
| 260 | -111.86 | -79.9 | 140 | 170 | 24.8 | 43720 | 79.95296387 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 28.14 | -0.08 | -0.28 | 28.22 | 28.42 | 28 | 16038 |
| 1738186200 | 28.22 | 0.12 | 0.43 | 28.1 | 28.45 | 27.88 | 16541 |
| 1738099740 | 28.1 | -0.64 | -2.23 | 28.62 | 28.77 | 27.96 | 24957 |
| 1738013340 | 28.74 | -0.16 | -0.55 | 28.9 | 29.25 | 28.31 | 17726 |
| 1737754200 | 28.9 | -0.77 | -2.60 | 29.07 | 30.18 | 28.58 | 26427 |
| 1737667740 | 29.67 | 1.07 | 3.74 | 28.5 | 30 | 28.4 | 26947 |
| 1737581400 | 28.6 | 0.33 | 1.17 | 28.2 | 28.6 | 28.02 | 28814 |
| 1737495000 | 28.27 | -0.44 | -1.53 | 28.81 | 28.81 | 28.23 | 15679 |
| 1737408600 | 28.71 | 0.03 | 0.10 | 28.6 | 28.98 | 28.2 | 25243 |
| 1737149400 | 28.68 | -0.37 | -1.27 | 28.71 | 29.05 | 28.5 | 20255 |
| 1737062940 | 29.05 | 0.29 | 1.01 | 28.93 | 29.09 | 28.74 | 16500 |
| 1736976540 | 28.76 | 0.52 | 1.84 | 28.64 | 28.91 | 28.31 | 16514 |
| 1736890140 | 28.24 | -0.27 | -0.95 | 28.51 | 28.86 | 27.8 | 20049 |
| 1736803740 | 28.51 | -0.38 | -1.32 | 28.9 | 29.01 | 28.5 | 13199 |
| 1736544540 | 28.89 | -0.06 | -0.21 | 28.95 | 29.07 | 28.52 | 14384 |
| 1736458140 | 28.95 | -0.66 | -2.23 | 29.6 | 29.98 | 28 | 17371 |
| 1736371740 | 29.61 | -0.42 | -1.40 | 29.8 | 30.03 | 29.6 | 15094 |
| 1736285400 | 30.03 | -0.05 | -0.17 | 29.8 | 30.45 | 29.8 | 25600 |
| 1736198940 | 30.08 | -0.2 | -0.66 | 30.25 | 30.55 | 29.59 | 23891 |
| 1735939740 | 30.28 | -0.41 | -1.34 | 30.96 | 30.98 | 30 | 21015 |
| 1735853400 | 30.69 | 1.45 | 4.96 | 29.24 | 30.91 | 29.2 | 26517 |
| 1735594200 | 29.24 | 1.44 | 5.18 | 28 | 30 | 27.94 | 31976 |
| 1735334940 | 27.8 | 0.18 | 0.65 | 27.65 | 27.99 | 27.2 | 18352 |
| 1735248540 | 27.62 | 1.72 | 6.64 | 25.9 | 28 | 25.9 | 22440 |
| 1734989340 | 25.9 | 0 | 0.00 | 25.9 | 26.12 | 25.4 | 43169 |
| 1734730200 | 25.9 | 0.86 | 3.43 | 25.04 | 25.9 | 25.01 | 54609 |
| 1734643800 | 25.04 | -0.86 | -3.32 | 25.38 | 25.85 | 24.8 | 35247 |
| 1734557400 | 25.9 | -0.35 | -1.33 | 26.25 | 26.25 | 25.16 | 32211 |
| 1734470940 | 26.25 | 0 | 0.00 | 26.05 | 26.25 | 25.65 | 37341 |
| 1734384540 | 26.25 | -0.63 | -2.34 | 26.88 | 26.9 | 26.05 | 32595 |
| 1734125340 | 26.88 | 1.82 | 7.26 | 25.1 | 27.38 | 25.1 | 41752 |
| 1734039000 | 25.06 | -1.19 | -4.53 | 25.72 | 26.18 | 24.9 | 68244 |
| 1733952540 | 26.25 | -1.53 | -5.51 | 27.2 | 27.46 | 25.6 | 83843 |
| 1733866140 | 27.78 | -1.27 | -4.37 | 29.1 | 29.42 | 27.25 | 58873 |
| 1733779740 | 29.05 | -1.75 | -5.68 | 30.31 | 30.33 | 29.02 | 51044 |
| 1733520600 | 30.8 | 0.15 | 0.49 | 30.84 | 31.05 | 30.67 | 26828 |
| 1733434200 | 30.65 | 0 | 0.00 | 30.65 | 31.1 | 30.5 | 32460 |
| 1733347800 | 30.65 | -0.52 | -1.67 | 31.17 | 31.5 | 30.65 | 22670 |
| 1733261340 | 31.17 | -0.08 | -0.26 | 30.7 | 31.44 | 30.7 | 21228 |
| 1733174940 | 31.25 | 0.59 | 1.92 | 30.97 | 31.28 | 30.66 | 24604 |
| 1732915740 | 30.66 | -0.87 | -2.76 | 31.55 | 32.4 | 30.66 | 36025 |
| 1732829400 | 31.53 | -1.03 | -3.16 | 32.46 | 32.549999 | 31.52 | 23451 |
| 1732743000 | 32.56 | 0.03 | 0.09 | 32.75 | 32.979999 | 32.49 | 18553 |
| 1732656600 | 32.53 | 0.03 | 0.09 | 32.5 | 32.56 | 31.92 | 15283 |
| 1732570140 | 32.5 | 0.98 | 3.11 | 31.52 | 32.549999 | 31.26 | 27141 |
| 1732310940 | 31.52 | 0.74 | 2.40 | 30.8 | 31.57 | 30.66 | 23254 |
| 1732224600 | 30.78 | 0.33 | 1.08 | 30.45 | 31 | 30.32 | 37912 |
| 1732051800 | 30.45 | -0.05 | -0.16 | 30.5 | 30.69 | 30.34 | 19039 |
| 1731965340 | 30.5 | 0.25 | 0.83 | 30.25 | 30.95 | 30.25 | 33936 |
| 1731619800 | 30.25 | -0.05 | -0.17 | 30.3 | 30.43 | 30 | 32472 |
| 1731533400 | 30.3 | -0.65 | -2.10 | 30.7 | 30.94 | 30 | 38532 |
| 1731446940 | 30.95 | -0.76 | -2.40 | 31.7 | 31.71 | 30.62 | 55503 |
| 1731360540 | 31.71 | -0.35 | -1.09 | 32.04 | 32.25 | 31.7 | 24014 |
| 1731101400 | 32.06 | -1.33 | -3.98 | 32.83 | 32.83 | 32 | 28929 |
| 1731014940 | 33.39 | 0.45 | 1.37 | 33 | 33.68 | 33 | 42620 |
| 1730928600 | 32.939999 | 0.09 | 0.27 | 32.99 | 33 | 32.759999 | 21526 |
| 1730842200 | 32.85 | 0.19 | 0.58 | 32.659999 | 32.85 | 32.53 | 17488 |
| 1730755800 | 32.659999 | -0.25 | -0.76 | 32.6 | 32.99 | 32.5 | 19731 |
| 1730496600 | 32.909999 | -0.09 | -0.27 | 32.81 | 33.06 | 32.6 | 31359 |
| 1730410200 | 33 | 0.05 | 0.15 | 32.97 | 33.03 | 32.56 | 33427 |
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
