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 | -0.3467 | -1.09982140195 | 31.5233 | 31.7081 | 30.6844 | 0 | 0 | IX |
| 4 | -1.003 | -3.11688150257 | 32.1796 | 32.2986 | 30.4311 | 0 | 0 | IX |
| 12 | 0.5608 | 1.8317339413 | 30.6158 | 32.2986 | 29.9591 | 0 | 0 | IX |
| 26 | -3.2173 | -9.35427503133 | 34.3939 | 35.809 | 29.9591 | 0 | 0 | IX |
| 52 | -1.4412 | -4.41844636977 | 32.6178 | 35.809 | 29.9591 | 0 | 0 | IX |
| 156 | -1018.2534 | -97.0291872731 | 1049.43 | 1049.43 | 25.4306 | 0 | 0 | IX |
| 260 | -703.8434 | -95.7584011319 | 735.02 | 1063.29 | 25.4306 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 31.1766 | 0.41 | 1.35 | 30.7692 | 31.1928 | 30.7535 | 0 |
| 1741887000 | 30.7628 | -0.21 | -0.69 | 30.9484 | 30.9931 | 30.6844 | 0 |
| 1741800600 | 30.9776 | -0.06 | -0.18 | 30.939 | 31.1575 | 30.8286 | 0 |
| 1741714200 | 31.0332 | -0.33 | -1.06 | 31.2215 | 31.3763 | 30.9829 | 0 |
| 1741627800 | 31.365 | -0.08 | -0.25 | 31.6335 | 31.7081 | 31.3414 | 0 |
| 1741368600 | 31.4449 | -0.14 | -0.45 | 31.5233 | 31.7061 | 31.4195 | 0 |
| 1741282200 | 31.5873 | 0.36 | 1.14 | 31.5805 | 31.7295 | 31.4365 | 0 |
| 1741195800 | 31.2298 | 0.68 | 2.21 | 30.9294 | 31.3826 | 30.9294 | 0 |
| 1741109400 | 30.5534 | -0.64 | -2.04 | 30.8372 | 30.8372 | 30.4311 | 0 |
| 1741023000 | 31.1891 | 0.05 | 0.17 | 31.2848 | 31.3786 | 31.1838 | 0 |
| 1740763800 | 31.1368 | -0.45 | -1.42 | 31.1814 | 31.2204 | 31.064 | 0 |
| 1740677400 | 31.586 | -0.39 | -1.21 | 31.8579 | 31.8579 | 31.5168 | 0 |
| 1740591000 | 31.9733 | 0.38 | 1.22 | 31.7123 | 31.9867 | 31.7123 | 0 |
| 1740504600 | 31.5891 | -0.12 | -0.39 | 31.6431 | 31.8094 | 31.5697 | 0 |
| 1740418200 | 31.7114 | -0.17 | -0.53 | 31.8051 | 31.8654 | 31.5932 | 0 |
| 1740159000 | 31.8813 | 0.06 | 0.19 | 31.9732 | 32.123399 | 31.8519 | 0 |
| 1740072600 | 31.8223 | 0.07 | 0.21 | 31.8207 | 31.9686 | 31.7896 | 0 |
| 1739986200 | 31.7558 | -0.31 | -0.96 | 32.119 | 32.1548 | 31.7534 | 0 |
| 1739899800 | 32.0625 | 0.01 | 0.03 | 32.0872 | 32.1156 | 31.9483 | 0 |
| 1739813400 | 32.0542 | -0.05 | -0.16 | 32.080199 | 32.080199 | 32.0267 | 0 |
| 1739554200 | 32.1045 | 0.2 | 0.64 | 32.1796 | 32.2986 | 32.0203 | 0 |
| 1739467800 | 31.9009 | 0.27 | 0.87 | 31.8148 | 31.9881 | 31.805 | 0 |
| 1739381400 | 31.6273 | -0.38 | -1.19 | 31.9732 | 32.0645 | 31.5113 | 0 |
| 1739295000 | 32.0081 | 0.11 | 0.35 | 31.8826 | 32.042099 | 31.7913 | 0 |
| 1739208600 | 31.8977 | 0.17 | 0.54 | 31.683 | 31.9325 | 31.6794 | 0 |
| 1738949400 | 31.7275 | -0.29 | -0.89 | 32.0614 | 32.165599 | 31.712 | 0 |
| 1738863000 | 32.0129 | 0.29 | 0.91 | 31.7716 | 32.104599 | 31.7716 | 0 |
| 1738776600 | 31.7241 | 0.3 | 0.97 | 31.4097 | 31.7305 | 31.3622 | 0 |
| 1738690200 | 31.4194 | 0.22 | 0.71 | 31.0564 | 31.4291 | 31.0219 | 0 |
| 1738603800 | 31.1985 | -0.56 | -1.76 | 31.3011 | 31.3011 | 30.7885 | 0 |
| 1738344600 | 31.7573 | 0.12 | 0.38 | 31.5851 | 31.7962 | 31.4386 | 0 |
| 1738258200 | 31.6381 | 0.5 | 1.61 | 31.1029 | 31.69 | 31.1029 | 0 |
| 1738171800 | 31.1358 | 0.08 | 0.27 | 31.25 | 31.3457 | 31.1188 | 0 |
| 1738085400 | 31.0535 | -0.24 | -0.76 | 31.2665 | 31.3853 | 31.0338 | 0 |
| 1737999000 | 31.2917 | -0.5 | -1.58 | 31.7026 | 31.7896 | 31.2905 | 0 |
| 1737739800 | 31.7951 | 0.23 | 0.72 | 31.7309 | 31.8993 | 31.6566 | 0 |
| 1737653400 | 31.5678 | -0.01 | -0.03 | 31.4389 | 31.5784 | 31.3404 | 0 |
| 1737567000 | 31.5767 | 0 | 0.00 | 31.5767 | 31.5767 | 31.5767 | 0 |
| 1737480600 | 31.5767 | 0.11 | 0.36 | 31.4768 | 31.6096 | 31.396 | 0 |
| 1737394200 | 31.4631 | 0.18 | 0.58 | 31.3506 | 31.5062 | 31.2561 | 0 |
| 1737135000 | 31.283 | 0.2 | 0.64 | 31.0764 | 31.3985 | 31.0764 | 0 |
| 1737048600 | 31.0847 | 0.04 | 0.13 | 31.0666 | 31.1154 | 30.8724 | 0 |
| 1736962200 | 31.0451 | 0.66 | 2.18 | 30.5261 | 31.2234 | 30.5261 | 0 |
| 1736875800 | 30.3834 | 0.32 | 1.07 | 30.2732 | 30.5582 | 30.227 | 0 |
| 1736789400 | 30.0622 | -0.26 | -0.86 | 30.185 | 30.185 | 29.9591 | 0 |
| 1736530200 | 30.3217 | -0.4 | -1.30 | 30.7393 | 30.7393 | 30.2468 | 0 |
| 1736443800 | 30.722 | -0.06 | -0.19 | 30.7024 | 30.7506 | 30.6054 | 0 |
| 1736357400 | 30.78 | -0.51 | -1.62 | 31.0597 | 31.0654 | 30.5047 | 0 |
| 1736271000 | 31.2866 | -0.36 | -1.15 | 31.4289 | 31.5185 | 31.1815 | 0 |
| 1736184600 | 31.6496 | 0.5 | 1.59 | 31.1769 | 31.6863 | 31.1769 | 0 |
| 1735925400 | 31.1541 | -0.02 | -0.07 | 31.0951 | 31.164 | 31.0095 | 0 |
| 1735839000 | 31.176 | 0.1 | 0.33 | 31.0472 | 31.3541 | 31.0175 | 0 |
| 1735579800 | 31.0747 | -0.26 | -0.82 | 31.331 | 31.3703 | 30.9153 | 0 |
| 1735320600 | 31.3318 | 0.28 | 0.90 | 31.4224 | 31.4947 | 31.2539 | 0 |
| 1734975000 | 31.0527 | -0.06 | -0.19 | 30.9444 | 31.0608 | 30.8994 | 0 |
| 1734715800 | 31.1114 | 0.4 | 1.31 | 30.6158 | 31.1132 | 30.5203 | 0 |
| 1734629400 | 30.7078 | -1.38 | -4.29 | 31.0992 | 31.0992 | 30.5886 | 0 |
| 1734543000 | 32.0837 | 0.04 | 0.11 | 32.0636 | 32.167099 | 32.0379 | 0 |
| 1734456600 | 32.046999 | -0.21 | -0.66 | 32.2507 | 32.2507 | 31.9756 | 0 |
| 1734370200 | 32.260399 | -0.05 | -0.16 | 32.2945 | 32.383899 | 32.1045 | 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
