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 | -0.0896 | -0.280282910563 | 31.9677 | 32.0201 | 31.6685 | 0 | 0 | IX |
| 4 | -0.0082 | -0.0257163734896 | 31.8863 | 32.0214 | 31.4747 | 0 | 0 | IX |
| 12 | 0.2905 | 0.919664678545 | 31.5876 | 32.0214 | 31.1402 | 0 | 0 | IX |
| 26 | -0.6361 | -1.95637598342 | 32.5142 | 32.62 | 30.9991 | 0 | 0 | IX |
| 52 | 1.2143 | 3.96004409108 | 30.6638 | 32.9664 | 30.4831 | 0 | 0 | IX |
| 156 | 0.8842 | 2.85281942576 | 30.9939 | 32.9664 | 30.2977 | 0 | 0 | IX |
| 260 | 0.8842 | 2.85281942576 | 30.9939 | 32.9664 | 30.2977 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 31.8226 | -0.02 | -0.06 | 31.7638 | 31.8394 | 31.6685 | 0 |
| 1736530200 | 31.843 | -0.02 | -0.08 | 31.874 | 31.9496 | 31.8308 | 0 |
| 1736443800 | 31.8672 | 0.01 | 0.04 | 31.8592 | 31.892 | 31.8446 | 0 |
| 1736357400 | 31.8552 | -0.07 | -0.22 | 31.9152 | 31.9539 | 31.7879 | 0 |
| 1736271000 | 31.9268 | 0.04 | 0.13 | 31.9677 | 32.0201 | 31.8906 | 0 |
| 1736184600 | 31.8861 | 0.14 | 0.44 | 31.8118 | 31.9118 | 31.7624 | 0 |
| 1735925400 | 31.7466 | -0.01 | -0.03 | 31.745 | 31.788 | 31.7114 | 0 |
| 1735839000 | 31.755 | -0.19 | -0.59 | 31.8049 | 31.8301 | 31.6522 | 0 |
| 1735579800 | 31.9438 | 0.07 | 0.22 | 31.8918 | 32.0214 | 31.8883 | 0 |
| 1735320600 | 31.8751 | 0.15 | 0.48 | 31.8247 | 31.8893 | 31.7756 | 0 |
| 1734975000 | 31.7227 | 0.16 | 0.50 | 31.5943 | 31.7295 | 31.5487 | 0 |
| 1734715800 | 31.5647 | -0.01 | -0.03 | 31.5778 | 31.582 | 31.4747 | 0 |
| 1734629400 | 31.5741 | -0.13 | -0.40 | 31.6534 | 31.6886 | 31.5463 | 0 |
| 1734543000 | 31.6996 | -0.11 | -0.35 | 31.784 | 31.8168 | 31.6754 | 0 |
| 1734456600 | 31.8111 | 0.02 | 0.06 | 31.8863 | 31.9142 | 31.8086 | 0 |
| 1734370200 | 31.7935 | 0.03 | 0.10 | 31.742 | 31.8159 | 31.6837 | 0 |
| 1734111000 | 31.7625 | 0.14 | 0.44 | 31.6607 | 31.8047 | 31.659 | 0 |
| 1734024600 | 31.6226 | 0.19 | 0.60 | 31.4269 | 31.6503 | 31.4264 | 0 |
| 1733938200 | 31.4338 | 0.04 | 0.12 | 31.4441 | 31.4776 | 31.406 | 0 |
| 1733851800 | 31.3974 | -0.03 | -0.08 | 31.3982 | 31.4116 | 31.3504 | 0 |
| 1733765400 | 31.4233 | 0.04 | 0.12 | 31.4443 | 31.4962 | 31.4064 | 0 |
| 1733506200 | 31.3861 | -0.07 | -0.24 | 31.4805 | 31.5018 | 31.347 | 0 |
| 1733419800 | 31.461 | -0.01 | -0.03 | 31.5163 | 31.5629 | 31.4555 | 0 |
| 1733333400 | 31.4697 | -0.03 | -0.09 | 31.5398 | 31.558 | 31.4497 | 0 |
| 1733247000 | 31.4988 | 0.03 | 0.09 | 31.516 | 31.5691 | 31.4555 | 0 |
| 1733160600 | 31.4715 | -0.01 | -0.04 | 31.4559 | 31.5607 | 31.4407 | 0 |
| 1732901400 | 31.4835 | -0.05 | -0.15 | 31.5477 | 31.5482 | 31.4446 | 0 |
| 1732815000 | 31.5316 | 0.03 | 0.10 | 31.5245 | 31.5659 | 31.4775 | 0 |
| 1732728600 | 31.4997 | 0.04 | 0.13 | 31.4137 | 31.5358 | 31.3837 | 0 |
| 1732642200 | 31.4586 | 0.02 | 0.07 | 31.435 | 31.545 | 31.4196 | 0 |
| 1732555800 | 31.436 | -0.03 | -0.10 | 31.5139 | 31.5863 | 31.436 | 0 |
| 1732296600 | 31.4676 | 0.06 | 0.20 | 31.4037 | 31.5404 | 31.1402 | 0 |
| 1732210200 | 31.4051 | -0.07 | -0.23 | 31.4906 | 31.4939 | 31.3798 | 0 |
| 1732123800 | 31.4785 | -0.08 | -0.24 | 31.6292 | 31.6292 | 31.4492 | 0 |
| 1732037400 | 31.5538 | -0.1 | -0.30 | 31.606 | 31.6231 | 31.4496 | 0 |
| 1731951000 | 31.6502 | 0.01 | 0.03 | 31.6256 | 31.6555 | 31.5953 | 0 |
| 1731691800 | 31.6411 | -0.06 | -0.20 | 31.6732 | 31.7472 | 31.597 | 0 |
| 1731605400 | 31.7051 | 0.12 | 0.38 | 31.6311 | 31.7254 | 31.5868 | 0 |
| 1731519000 | 31.5841 | -0.02 | -0.07 | 31.6548 | 31.7088 | 31.5511 | 0 |
| 1731432600 | 31.606 | -0.06 | -0.18 | 31.6644 | 31.6849 | 31.5742 | 0 |
| 1731346200 | 31.663 | -0.02 | -0.07 | 31.7072 | 31.7399 | 31.6146 | 0 |
| 1731087000 | 31.6864 | -0.09 | -0.29 | 31.7792 | 31.7861 | 31.6713 | 0 |
| 1731000600 | 31.7785 | 0.03 | 0.09 | 31.7806 | 31.8858 | 31.7748 | 0 |
| 1730914200 | 31.75 | -0.07 | -0.23 | 31.6964 | 31.7966 | 31.6097 | 0 |
| 1730827800 | 31.8243 | 0.1 | 0.33 | 31.7421 | 31.8333 | 31.6747 | 0 |
| 1730741400 | 31.7204 | -0.12 | -0.39 | 31.8175 | 31.819 | 31.7029 | 0 |
| 1730482200 | 31.8431 | 0.13 | 0.39 | 31.8558 | 31.881 | 31.7878 | 0 |
| 1730395800 | 31.7179 | -0.02 | -0.06 | 31.7154 | 31.7799 | 31.6536 | 0 |
| 1730309400 | 31.7358 | 0.05 | 0.17 | 31.6724 | 31.7753 | 31.6628 | 0 |
| 1730223000 | 31.6811 | 0.1 | 0.30 | 31.6039 | 31.6822 | 31.5942 | 0 |
| 1730136600 | 31.5849 | -0.04 | -0.12 | 31.6453 | 31.6656 | 31.5715 | 0 |
| 1729873800 | 31.6244 | 0.03 | 0.10 | 31.5886 | 31.6733 | 31.5806 | 0 |
| 1729787400 | 31.5915 | 0.08 | 0.27 | 31.511 | 31.5919 | 31.4891 | 0 |
| 1729701000 | 31.5073 | -0.03 | -0.10 | 31.5838 | 31.5963 | 31.4896 | 0 |
| 1729614600 | 31.5378 | -0.05 | -0.15 | 31.5876 | 31.614 | 31.5242 | 0 |
| 1729528200 | 31.5839 | -0.1 | -0.31 | 31.6663 | 31.6737 | 31.5726 | 0 |
| 1729269000 | 31.6832 | 0.09 | 0.30 | 31.6362 | 31.7083 | 31.6328 | 0 |
| 1729182600 | 31.5886 | -0.07 | -0.22 | 31.6886 | 31.6989 | 31.5233 | 0 |
| 1729096200 | 31.6579 | -0.01 | -0.02 | 31.6221 | 31.716 | 31.5974 | 0 |
| 1729009800 | 31.6651 | -0.06 | -0.20 | 31.6481 | 31.6877 | 31.6074 | 0 |
| 1728923400 | 31.7279 | 0.12 | 0.39 | 31.5944 | 31.7529 | 31.5944 | 0 |
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
