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 | 0.2026 | 0.661940079067 | 30.607 | 31.5567 | 30.4945 | 0 | 0 | IX |
| 4 | 0.8405 | 2.80455535869 | 29.9691 | 31.5783 | 29.9673 | 0 | 0 | IX |
| 12 | 3.0101 | 10.827892588 | 27.7995 | 31.5783 | 27.73 | 0 | 0 | IX |
| 26 | 2.1535 | 7.51497935867 | 28.6561 | 31.5783 | 27.2031 | 0 | 0 | IX |
| 52 | 2.1619 | 7.54650460595 | 28.6477 | 31.5783 | 27.2031 | 0 | 0 | IX |
| 156 | 5.0932 | 19.8052604564 | 25.7164 | 31.5783 | 24.3038 | 0 | 0 | IX |
| 260 | 5.0932 | 19.8052604564 | 25.7164 | 31.5783 | 24.3038 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 31.0245 | -0.32 | -1.02 | 31.3359 | 31.3752 | 30.9007 | 0 |
| 1742405400 | 31.3455 | -0.04 | -0.12 | 31.3147 | 31.4765 | 31.2175 | 0 |
| 1742319000 | 31.382 | 0.19 | 0.61 | 31.2409 | 31.5567 | 31.2409 | 0 |
| 1742232600 | 31.1911 | 0.11 | 0.35 | 31.0203 | 31.204 | 30.9551 | 0 |
| 1741973400 | 31.0819 | 0.45 | 1.45 | 30.607 | 31.1612 | 30.4945 | 0 |
| 1741887000 | 30.6363 | -0.16 | -0.51 | 30.7158 | 30.8601 | 30.5042 | 0 |
| 1741800600 | 30.793 | -0.07 | -0.21 | 30.8256 | 31.0443 | 30.7069 | 0 |
| 1741714200 | 30.8588 | -0.43 | -1.36 | 31.4074 | 31.5486 | 30.7705 | 0 |
| 1741627800 | 31.2848 | -0.11 | -0.36 | 31.3548 | 31.4981 | 31.1231 | 0 |
| 1741368600 | 31.3965 | -0.11 | -0.34 | 31.4984 | 31.542 | 31.0995 | 0 |
| 1741282200 | 31.5041 | 0.49 | 1.58 | 31.0236 | 31.5783 | 31.0236 | 0 |
| 1741195800 | 31.0141 | 0.88 | 2.93 | 30.3054 | 31.0959 | 30.3054 | 0 |
| 1741109400 | 30.1309 | -0.46 | -1.52 | 30.6039 | 30.6039 | 30.0066 | 0 |
| 1741023000 | 30.5953 | 0.31 | 1.02 | 30.2608 | 30.7094 | 30.0787 | 0 |
| 1740763800 | 30.2859 | 0.04 | 0.13 | 30.299 | 30.299 | 30.0073 | 0 |
| 1740677400 | 30.2461 | -0.4 | -1.30 | 30.6094 | 30.6094 | 30.1106 | 0 |
| 1740591000 | 30.643 | 0.29 | 0.97 | 30.33 | 30.7345 | 30.33 | 0 |
| 1740504600 | 30.3485 | 0.13 | 0.42 | 30.2501 | 30.4046 | 30.0892 | 0 |
| 1740418200 | 30.221 | 0.16 | 0.54 | 30.1636 | 30.3213 | 30.0725 | 0 |
| 1740159000 | 30.0587 | 0.07 | 0.24 | 29.9691 | 30.1582 | 29.9673 | 0 |
| 1740072600 | 29.9855 | 0.01 | 0.03 | 29.9955 | 30.1265 | 29.9289 | 0 |
| 1739986200 | 29.9757 | -0.52 | -1.71 | 30.3654 | 30.3753 | 29.9324 | 0 |
| 1739899800 | 30.4961 | -0.02 | -0.06 | 30.4586 | 30.5556 | 30.2932 | 0 |
| 1739813400 | 30.5156 | 0.03 | 0.09 | 30.4674 | 30.5621 | 30.4132 | 0 |
| 1739554200 | 30.488 | -0.08 | -0.25 | 30.5912 | 30.5912 | 30.4368 | 0 |
| 1739467800 | 30.5633 | 0.54 | 1.79 | 29.9744 | 30.5725 | 29.9744 | 0 |
| 1739381400 | 30.0248 | 0.05 | 0.17 | 29.9692 | 30.0992 | 29.8127 | 0 |
| 1739295000 | 29.9748 | 0.08 | 0.28 | 29.9715 | 29.9964 | 29.8785 | 0 |
| 1739208600 | 29.8908 | 0.18 | 0.59 | 29.6509 | 29.9186 | 29.6509 | 0 |
| 1738949400 | 29.7154 | -0.18 | -0.60 | 29.9222 | 29.9517 | 29.688 | 0 |
| 1738863000 | 29.8936 | 0.47 | 1.59 | 29.4232 | 29.947 | 29.4232 | 0 |
| 1738776600 | 29.4269 | 0.02 | 0.07 | 29.4264 | 29.4392 | 29.1921 | 0 |
| 1738690200 | 29.4071 | 0.11 | 0.36 | 29.3293 | 29.4907 | 29.1848 | 0 |
| 1738603800 | 29.3012 | -0.5 | -1.67 | 29.6866 | 29.6866 | 29.079 | 0 |
| 1738344600 | 29.7996 | -0.09 | -0.31 | 29.9038 | 29.9657 | 29.7942 | 0 |
| 1738258200 | 29.8914 | 0.22 | 0.74 | 29.6435 | 29.9887 | 29.6435 | 0 |
| 1738171800 | 29.6719 | 0.03 | 0.12 | 29.565 | 29.8122 | 29.5335 | 0 |
| 1738085400 | 29.6376 | -0.01 | -0.03 | 29.5693 | 29.7853 | 29.5559 | 0 |
| 1737999000 | 29.6472 | -0.06 | -0.19 | 29.6875 | 29.7223 | 29.4304 | 0 |
| 1737739800 | 29.7041 | 0.01 | 0.05 | 29.7203 | 30.0737 | 29.6933 | 0 |
| 1737653400 | 29.6907 | -0 | -0.00 | 29.6787 | 29.7162 | 29.6088 | 0 |
| 1737567000 | 29.6912 | 0.1 | 0.33 | 29.5773 | 29.8052 | 29.5773 | 0 |
| 1737480600 | 29.5949 | -0.03 | -0.09 | 29.6293 | 29.6293 | 29.5071 | 0 |
| 1737394200 | 29.6208 | 0.15 | 0.50 | 29.4664 | 29.7177 | 29.4255 | 0 |
| 1737135000 | 29.474 | 0.4 | 1.38 | 29.1799 | 29.5043 | 29.1799 | 0 |
| 1737048600 | 29.0714 | 0.27 | 0.93 | 28.8351 | 29.1171 | 28.8351 | 0 |
| 1736962200 | 28.8027 | 0.32 | 1.11 | 28.4116 | 28.8544 | 28.4116 | 0 |
| 1736875800 | 28.4861 | 0.25 | 0.87 | 28.2489 | 28.6866 | 28.2489 | 0 |
| 1736789400 | 28.2407 | -0.14 | -0.48 | 28.4834 | 28.4834 | 28.1581 | 0 |
| 1736530200 | 28.3773 | -0.19 | -0.67 | 28.5726 | 28.6113 | 28.3598 | 0 |
| 1736443800 | 28.5694 | 0.15 | 0.51 | 28.6117 | 28.6117 | 28.4357 | 0 |
| 1736357400 | 28.4243 | 0.02 | 0.06 | 28.3593 | 28.4715 | 28.2474 | 0 |
| 1736271000 | 28.4059 | 0.07 | 0.24 | 28.3294 | 28.4711 | 28.2233 | 0 |
| 1736184600 | 28.3383 | 0.53 | 1.92 | 27.8198 | 28.3622 | 27.8198 | 0 |
| 1735925400 | 27.8053 | -0.23 | -0.82 | 28.0612 | 28.0786 | 27.7956 | 0 |
| 1735839000 | 28.0349 | 0.17 | 0.60 | 27.8973 | 28.1332 | 27.7714 | 0 |
| 1735579800 | 27.8666 | -0.06 | -0.23 | 27.9253 | 28.0096 | 27.7956 | 0 |
| 1735320600 | 27.9309 | 0.22 | 0.81 | 27.7995 | 27.974 | 27.73 | 0 |
| 1734975000 | 27.7066 | 0.03 | 0.12 | 27.6913 | 27.7391 | 27.5142 | 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
