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 | -0.31 | -0.954139735303 | 32.49 | 33.98 | 31 | 4160 | 32.69581731 | PR |
| 4 | -0.23 | -0.709657513113 | 32.41 | 33.98 | 30 | 4165 | 31.61182473 | PR |
| 12 | -9.02 | -21.8932038835 | 41.2 | 41.67 | 30 | 4640 | 33.49798959 | PR |
| 26 | -6.86 | -17.5717213115 | 39.04 | 45 | 30 | 3421 | 35.97774919 | PR |
| 52 | -14.61 | -31.2246206454 | 46.79 | 52 | 30 | 2976 | 38.98225833 | PR |
| 156 | 1.64 | 5.37000654879 | 30.54 | 89 | 29.8 | 4231 | 52.41094288 | PR |
| 260 | 1.24 | 4.00775694893 | 30.94 | 99.88 | 28 | 5299 | 54.47241782 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750195800 | 32.18 | -0.94 | -2.84 | 33.119999 | 33.49 | 32.18 | 4300 |
| 1750109400 | 33.119999 | 0.14 | 0.42 | 33.1 | 33.98 | 33.1 | 8300 |
| 1749850200 | 32.979999 | 0.67 | 2.07 | 32.5 | 33.1 | 31.73 | 2900 |
| 1749763800 | 32.31 | 0.02 | 0.06 | 32.97 | 33.09 | 32.31 | 5100 |
| 1749677400 | 32.29 | 0.29 | 0.91 | 31.56 | 32.29 | 31.56 | 2600 |
| 1749591000 | 32 | 0.01 | 0.03 | 32.49 | 32.49 | 31 | 1900 |
| 1749504600 | 31.99 | 0.09 | 0.28 | 31.9 | 32 | 31.11 | 2100 |
| 1749245400 | 31.9 | 0.9 | 2.90 | 31.59 | 31.9 | 31 | 1700 |
| 1749159000 | 31 | -0.79 | -2.49 | 31.59 | 31.59 | 31 | 3500 |
| 1749072540 | 31.79 | 0.8 | 2.58 | 31.31 | 32.009999 | 30.51 | 4500 |
| 1748986200 | 30.99 | 0.59 | 1.94 | 30.63 | 30.99 | 30.21 | 2000 |
| 1748899800 | 30.4 | 0.06 | 0.20 | 30.89 | 30.89 | 30.05 | 3900 |
| 1748640600 | 30.34 | -0.2 | -0.65 | 31.49 | 31.49 | 30.34 | 2100 |
| 1748554140 | 30.54 | -0.03 | -0.10 | 30.79 | 31.2 | 30.54 | 4200 |
| 1748467800 | 30.57 | 0.15 | 0.49 | 30.56 | 30.57 | 30.56 | 800 |
| 1748381400 | 30.42 | 0 | 0.00 | 30.84 | 30.84 | 30.42 | 3000 |
| 1748294940 | 30.42 | -0.23 | -0.75 | 30.94 | 31.05 | 30.42 | 7500 |
| 1748035800 | 30.65 | -0.95 | -3.01 | 30.02 | 31.6 | 30 | 6000 |
| 1747949340 | 31.6 | -0.4 | -1.25 | 32.1 | 32.1 | 31.6 | 4400 |
| 1747863000 | 32 | -0.5 | -1.54 | 32.14 | 33.04 | 32 | 10200 |
| 1747776540 | 32.5 | 0.11 | 0.34 | 32.409999 | 32.65 | 32.13 | 6600 |
| 1747690200 | 32.39 | -0.25 | -0.77 | 32.689999 | 32.799999 | 32.39 | 4500 |
| 1747431000 | 32.64 | -0.11 | -0.34 | 32.78 | 32.799999 | 32.31 | 8500 |
| 1747344540 | 32.75 | -0.04 | -0.12 | 33.08 | 33.479999 | 32.6 | 9900 |
| 1747258200 | 32.79 | -0.21 | -0.64 | 33 | 33 | 32.5 | 2500 |
| 1747171740 | 33 | 0.5 | 1.54 | 32.14 | 33 | 32.14 | 7200 |
| 1747085400 | 32.5 | 0 | 0.00 | 32.9 | 32.9 | 32.5 | 2600 |
| 1746826200 | 32.5 | 0.01 | 0.03 | 32.799999 | 33 | 32.119999 | 3300 |
| 1746739800 | 32.49 | 0.32 | 0.99 | 32.6 | 32.84 | 32.35 | 1000 |
| 1746653340 | 32.17 | 0.17 | 0.53 | 32.189999 | 32.2 | 32 | 1100 |
| 1746567000 | 32 | 0 | 0.00 | 31.72 | 32.09 | 31.72 | 2300 |
| 1746480600 | 32 | -0.5 | -1.54 | 32.33 | 32.33 | 32 | 9300 |
| 1746221400 | 32.5 | 0.02 | 0.06 | 32.33 | 32.75 | 32.25 | 3100 |
| 1746048600 | 32.479999 | -0.02 | -0.06 | 32.509999 | 32.509999 | 32.299999 | 2700 |
| 1745962200 | 32.5 | 0.2 | 0.62 | 32.88 | 32.88 | 32.5 | 400 |
| 1745875800 | 32.299999 | 0 | 0.00 | 32.229999 | 32.99 | 32.21 | 2500 |
| 1745616600 | 32.299999 | -0.19 | -0.58 | 32.7 | 32.74 | 32.299999 | 3800 |
| 1745530200 | 32.49 | 0 | 0.00 | 32.35 | 32.5 | 32.22 | 8000 |
| 1745443740 | 32.49 | 0 | 0.00 | 32.509999 | 32.99 | 32.21 | 3400 |
| 1745357400 | 32.49 | -0.11 | -0.34 | 33 | 33 | 32.2 | 1800 |
| 1744925400 | 32.6 | 0.33 | 1.02 | 32.5 | 32.77 | 32.5 | 700 |
| 1744839000 | 32.27 | -0.01 | -0.03 | 32.65 | 32.65 | 32 | 1400 |
| 1744752600 | 32.28 | -0.22 | -0.68 | 32.5 | 32.5 | 31.53 | 6000 |
| 1744666200 | 32.5 | 0 | 0.00 | 33 | 33 | 32.299999 | 2500 |
| 1744407000 | 32.5 | 0 | 0.00 | 33.04 | 33.04 | 32.2 | 1200 |
| 1744320600 | 32.5 | 0.01 | 0.03 | 32.49 | 32.89 | 32.009999 | 1500 |
| 1744234200 | 32.49 | -0.41 | -1.25 | 32.409999 | 34 | 31.51 | 6200 |
| 1744147800 | 32.9 | -1.22 | -3.58 | 34.43 | 34.43 | 32.33 | 12000 |
| 1744061400 | 34.12 | -0.18 | -0.52 | 34.99 | 34.99 | 33.13 | 1100 |
| 1743802200 | 34.3 | -0.2 | -0.58 | 34 | 34.31 | 33.35 | 5000 |
| 1743715800 | 34.5 | -0.64 | -1.82 | 35.16 | 35.5 | 34.32 | 6700 |
| 1743629400 | 35.14 | -1.96 | -5.28 | 37.61 | 37.61 | 35.14 | 14900 |
| 1743542940 | 37.1 | -0.4 | -1.07 | 37.04 | 37.47 | 35 | 3600 |
| 1743456600 | 37.5 | -1.54 | -3.94 | 39.05 | 39.05 | 37.05 | 11900 |
| 1743197400 | 39.04 | 0.55 | 1.43 | 38.49 | 39.99 | 37.56 | 4700 |
| 1743111000 | 38.49 | -0.06 | -0.16 | 39 | 39 | 38.4 | 2900 |
| 1743024600 | 38.55 | -1.3 | -3.26 | 40.47 | 41.67 | 38.55 | 9300 |
| 1742938200 | 39.85 | -1.85 | -4.44 | 41.2 | 41.58 | 39.69 | 13000 |
| 1742851740 | 41.7 | 0.01 | 0.02 | 41.07 | 41.7 | 41.07 | 1300 |
| 1742592600 | 41.69 | -0.01 | -0.02 | 41.69 | 41.69 | 40.24 | 800 |
| 1742506200 | 41.7 | 0.2 | 0.48 | 40.86 | 41.7 | 40.86 | 400 |
| 1742419800 | 41.5 | -0.19 | -0.46 | 40.27 | 41.5 | 38 | 18500 |
| 1742333400 | 41.69 | 0.99 | 2.43 | 41.69 | 41.7 | 41.69 | 400 |
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
