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 | 0.1331 | 0.451363926154 | 29.4884 | 29.988 | 29.1104 | 0 | 0 | IX |
| 4 | -0.4385 | -1.45874916833 | 30.06 | 30.1805 | 28.7299 | 0 | 0 | IX |
| 12 | 0.6265 | 2.16071736506 | 28.995 | 30.1805 | 26.1202 | 0 | 0 | IX |
| 26 | -1.5956 | -5.11130117788 | 31.2171 | 31.378 | 26.1202 | 0 | 0 | IX |
| 52 | 1.2443 | 4.3848582665 | 28.3772 | 31.6992 | 26.1202 | 0 | 0 | IX |
| 156 | 2.6963 | 10.0140388929 | 26.9252 | 31.6992 | 26.1202 | 0 | 0 | IX |
| 260 | 2.6963 | 10.0140388929 | 26.9252 | 31.6992 | 26.1202 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 29.6215 | -0.14 | -0.46 | 29.5876 | 29.7497 | 29.2021 | 0 |
| 1727368200 | 29.7595 | 0.48 | 1.63 | 29.7551 | 29.988 | 29.6955 | 0 |
| 1727281800 | 29.2823 | 0.02 | 0.08 | 29.1506 | 29.2953 | 29.1401 | 0 |
| 1727195400 | 29.2577 | -0.26 | -0.89 | 29.2079 | 29.2867 | 29.1104 | 0 |
| 1727109000 | 29.5199 | 0.05 | 0.16 | 29.5966 | 29.7201 | 29.5181 | 0 |
| 1726849800 | 29.474 | -0.09 | -0.29 | 29.4884 | 29.6937 | 29.428 | 0 |
| 1726763400 | 29.5601 | 0.39 | 1.34 | 29.4802 | 29.6616 | 29.3905 | 0 |
| 1726677000 | 29.1703 | -0.44 | -1.48 | 29.3015 | 29.325 | 29.1352 | 0 |
| 1726590600 | 29.6092 | 0.04 | 0.15 | 29.4437 | 29.6504 | 29.4377 | 0 |
| 1726504200 | 29.5651 | -0.1 | -0.32 | 29.6712 | 29.7644 | 29.5528 | 0 |
| 1726245000 | 29.6606 | 0.04 | 0.14 | 29.5787 | 29.7141 | 29.5738 | 0 |
| 1726158600 | 29.6202 | 0.36 | 1.25 | 29.675 | 29.7584 | 29.5505 | 0 |
| 1726072200 | 29.2558 | -0.03 | -0.11 | 29.3434 | 29.4088 | 29.2103 | 0 |
| 1725985800 | 29.289 | -0.13 | -0.45 | 29.2432 | 29.4426 | 29.2137 | 0 |
| 1725899400 | 29.4218 | 0.65 | 2.27 | 29.283 | 29.4933 | 29.249 | 0 |
| 1725640200 | 28.7695 | -0.62 | -2.11 | 29.2464 | 29.3029 | 28.7299 | 0 |
| 1725553800 | 29.391 | 0.02 | 0.08 | 29.3493 | 29.5072 | 29.3131 | 0 |
| 1725467400 | 29.3687 | -0.39 | -1.30 | 29.2763 | 29.4903 | 29.231 | 0 |
| 1725381000 | 29.7561 | 0.08 | 0.26 | 29.9947 | 30.0867 | 29.7252 | 0 |
| 1725294600 | 29.6784 | -0.23 | -0.78 | 29.9156 | 29.9192 | 29.6335 | 0 |
| 1725035400 | 29.912 | -0.02 | -0.08 | 30.06 | 30.1805 | 29.9049 | 0 |
| 1724949000 | 29.9369 | -0.02 | -0.06 | 29.7937 | 30.0502 | 29.7937 | 0 |
| 1724862600 | 29.9546 | 0.13 | 0.45 | 29.9253 | 30.0591 | 29.9178 | 0 |
| 1724776200 | 29.8198 | 0.06 | 0.22 | 29.7817 | 29.9518 | 29.7207 | 0 |
| 1724689800 | 29.7552 | 0.05 | 0.16 | 29.7547 | 29.9023 | 29.7235 | 0 |
| 1724430600 | 29.7063 | 0.04 | 0.12 | 29.7535 | 29.8469 | 29.649 | 0 |
| 1724344200 | 29.6704 | 0.09 | 0.31 | 29.8188 | 29.8652 | 29.6582 | 0 |
| 1724257800 | 29.5785 | 0.08 | 0.28 | 29.6278 | 29.7652 | 29.5016 | 0 |
| 1724171400 | 29.495 | 0.04 | 0.14 | 29.5197 | 29.598 | 29.4589 | 0 |
| 1724085000 | 29.4552 | 0.23 | 0.79 | 29.3309 | 29.4759 | 29.3113 | 0 |
| 1723825800 | 29.2237 | 0.07 | 0.23 | 29.3995 | 29.4212 | 29.0834 | 0 |
| 1723739400 | 29.1568 | 0.32 | 1.09 | 28.7973 | 29.2367 | 28.7973 | 0 |
| 1723653000 | 28.841 | 0.03 | 0.09 | 28.9259 | 28.9911 | 28.6963 | 0 |
| 1723566600 | 28.814 | 0.64 | 2.27 | 28.548 | 28.8292 | 28.4698 | 0 |
| 1723480200 | 28.1756 | 0.22 | 0.79 | 28.1395 | 28.2646 | 28.0699 | 0 |
| 1723221000 | 27.9535 | -0.38 | -1.33 | 28.0123 | 28.1932 | 27.9138 | 0 |
| 1723134600 | 28.3306 | 0.12 | 0.41 | 28.3504 | 28.4525 | 27.9244 | 0 |
| 1723048200 | 28.2151 | 0.83 | 3.03 | 28.2012 | 28.4622 | 28.0087 | 0 |
| 1722961800 | 27.3857 | 0.15 | 0.56 | 27.1725 | 27.7203 | 26.891 | 0 |
| 1722875400 | 27.2343 | -0.16 | -0.58 | 27.4995 | 27.5188 | 26.1202 | 0 |
| 1722616200 | 27.3935 | -1.29 | -4.51 | 27.9956 | 28.0606 | 27.313 | 0 |
| 1722529800 | 28.6869 | -0.88 | -2.99 | 29.6412 | 29.6483 | 28.603 | 0 |
| 1722443400 | 29.571 | 0.68 | 2.35 | 29.5471 | 29.7004 | 29.4762 | 0 |
| 1722357000 | 28.8928 | 0.13 | 0.44 | 28.815 | 28.9958 | 28.7509 | 0 |
| 1722270600 | 28.7657 | 0.07 | 0.25 | 29.0394 | 29.0765 | 28.7383 | 0 |
| 1722011400 | 28.6932 | 0.18 | 0.62 | 28.469 | 28.7515 | 28.4411 | 0 |
| 1721925000 | 28.5153 | -0.33 | -1.14 | 28.7016 | 28.7623 | 28.3405 | 0 |
| 1721838600 | 28.8446 | -0.21 | -0.73 | 29.0868 | 29.0868 | 28.8395 | 0 |
| 1721752200 | 29.0574 | 0 | 0.01 | 29.0002 | 29.1807 | 28.9535 | 0 |
| 1721665800 | 29.0555 | 0.05 | 0.17 | 28.9722 | 29.1335 | 28.934 | 0 |
| 1721406600 | 29.0057 | -0.22 | -0.76 | 29.017 | 29.1166 | 28.964 | 0 |
| 1721320200 | 29.2264 | -0.22 | -0.75 | 29.3631 | 29.3789 | 29.1887 | 0 |
| 1721233800 | 29.4487 | -0.05 | -0.15 | 29.4587 | 29.5668 | 29.2821 | 0 |
| 1721147400 | 29.4938 | -0.02 | -0.08 | 29.3734 | 29.5411 | 29.3321 | 0 |
| 1721061000 | 29.5162 | -0.03 | -0.09 | 29.5455 | 29.5891 | 29.4448 | 0 |
| 1720801800 | 29.542 | 0.11 | 0.36 | 29.442 | 29.6236 | 29.2848 | 0 |
| 1720715400 | 29.4364 | 0.05 | 0.19 | 29.3738 | 29.5777 | 29.1963 | 0 |
| 1720629000 | 29.3814 | 0.33 | 1.12 | 29.2485 | 29.4245 | 29.2285 | 0 |
| 1720542600 | 29.0553 | 0.16 | 0.56 | 29.1611 | 29.2072 | 29.0227 | 0 |
| 1720456200 | 28.8942 | -0.02 | -0.06 | 28.8484 | 28.9236 | 28.815 | 0 |
| 1720197000 | 28.9118 | -0.14 | -0.48 | 28.995 | 29.0769 | 28.8615 | 0 |
| 1720110600 | 29.0509 | 0.26 | 0.92 | 29.004 | 29.1216 | 29.0015 | 0 |
| 1720024200 | 28.786 | 0.02 | 0.07 | 28.8501 | 28.8691 | 28.7705 | 0 |
| 1719937800 | 28.7645 | 0.21 | 0.74 | 28.8066 | 28.8545 | 28.668 | 0 |
| 1719851400 | 28.5533 | -0.39 | -1.34 | 28.9827 | 29.0118 | 28.5062 | 0 |
| 1719592200 | 28.9401 | 0.26 | 0.91 | 28.6904 | 29.0662 | 28.6566 | 0 |
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
