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 | 0.1375 | 0.458295142071 | 30.0025 | 30.2 | 29.59 | 0 | 0 | IX |
| 4 | 0.4025 | 1.3535098781 | 29.7375 | 32.33 | 28.8225 | 0 | 0 | IX |
| 12 | 1.13 | 3.89520854878 | 29.01 | 34.4075 | 28.8225 | 0 | 0 | IX |
| 26 | 4.135 | 15.9007883099 | 26.005 | 34.4075 | 22.86 | 0 | 0 | IX |
| 52 | 8.1325 | 36.9533113711 | 22.0075 | 34.4075 | 19.515 | 0 | 0 | IX |
| 156 | -1.085 | -3.47477982386 | 31.225 | 34.4075 | 19.515 | 0 | 0 | IX |
| 260 | -5.5275 | -15.4973014649 | 35.6675 | 43.1275 | 19.515 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 30.14 | 0 | 0.01 | 30.1375 | 30.2 | 29.9225 | 0 |
| 1734629400 | 30.1375 | 0.23 | 0.78 | 29.905 | 30.1875 | 29.905 | 0 |
| 1734543000 | 29.905 | -0.03 | -0.10 | 29.935 | 29.9775 | 29.8325 | 0 |
| 1734456600 | 29.935 | 0.26 | 0.88 | 29.6725 | 29.9825 | 29.6725 | 0 |
| 1734370200 | 29.6725 | -0.18 | -0.61 | 29.855 | 29.855 | 29.59 | 0 |
| 1734111000 | 29.855 | -0.45 | -1.48 | 30.0025 | 30.0425 | 29.785 | 0 |
| 1734024600 | 30.3025 | 0.05 | 0.17 | 30.2525 | 30.67 | 29.95 | 0 |
| 1733938200 | 30.2525 | -0.2 | -0.66 | 30.4525 | 30.4525 | 30.12 | 0 |
| 1733851800 | 30.4525 | -1.77 | -5.49 | 32.2575 | 32.2575 | 30.2475 | 0 |
| 1733765400 | 32.222499 | 2.23 | 7.45 | 29.9875 | 32.33 | 29.9875 | 0 |
| 1733506200 | 29.9875 | 0.24 | 0.82 | 29.9975 | 30.1175 | 29.8975 | 0 |
| 1733419800 | 29.745 | 0.21 | 0.70 | 29.5375 | 29.8975 | 29.5375 | 0 |
| 1733333400 | 29.5375 | -0.45 | -1.48 | 29.9825 | 29.9875 | 29.52 | 0 |
| 1733247000 | 29.9825 | 0.29 | 0.97 | 29.695 | 29.9975 | 29.695 | 0 |
| 1733160600 | 29.695 | 0.25 | 0.86 | 29.4425 | 29.76 | 29.4425 | 0 |
| 1732901400 | 29.4425 | 0.24 | 0.84 | 29.1975 | 29.505 | 29.1475 | 0 |
| 1732815000 | 29.1975 | -0.28 | -0.93 | 29.4725 | 29.4725 | 29.0925 | 0 |
| 1732728600 | 29.4725 | 0.49 | 1.70 | 28.98 | 29.76 | 28.98 | 0 |
| 1732642200 | 28.98 | -0.03 | -0.10 | 29.01 | 29.135 | 28.8225 | 0 |
| 1732555800 | 29.01 | -0.27 | -0.93 | 29.2825 | 29.2825 | 28.89 | 0 |
| 1732296600 | 29.2825 | -0.46 | -1.53 | 29.7375 | 29.7375 | 29.1275 | 0 |
| 1732210200 | 29.7375 | -0.02 | -0.08 | 29.815 | 29.815 | 29.5475 | 0 |
| 1732123800 | 29.76 | 0.15 | 0.50 | 29.6125 | 29.8575 | 29.6125 | 0 |
| 1732037400 | 29.6125 | -0.19 | -0.62 | 29.7975 | 29.7975 | 29.475 | 0 |
| 1731951000 | 29.7975 | 0.41 | 1.38 | 29.3925 | 29.8675 | 29.3925 | 0 |
| 1731691800 | 29.3925 | 0.11 | 0.39 | 29.2775 | 29.5825 | 29.2675 | 0 |
| 1731605400 | 29.2775 | -0.32 | -1.07 | 29.595 | 29.595 | 29.125 | 0 |
| 1731519000 | 29.595 | 0.04 | 0.14 | 29.555 | 29.975 | 29.4675 | 0 |
| 1731432600 | 29.555 | -0.81 | -2.66 | 30.3625 | 30.3625 | 29.48 | 0 |
| 1731346200 | 30.3625 | 0.14 | 0.47 | 30.22 | 30.655 | 30.22 | 0 |
| 1731087000 | 30.22 | -1.43 | -4.53 | 31.6525 | 31.6525 | 30.175 | 0 |
| 1731000600 | 31.6525 | 1.23 | 4.03 | 30.425 | 31.72 | 30.425 | 0 |
| 1730914200 | 30.425 | -0.42 | -1.37 | 30.8475 | 30.8475 | 30.12 | 0 |
| 1730827800 | 30.8475 | 0.48 | 1.58 | 30.3675 | 31.065 | 30.3675 | 0 |
| 1730741400 | 30.3675 | 0.16 | 0.53 | 30.2075 | 30.495 | 30.155 | 0 |
| 1730482200 | 30.2075 | 0.36 | 1.20 | 29.85 | 30.3175 | 29.85 | 0 |
| 1730395800 | 29.85 | -0.2 | -0.67 | 30.0525 | 30.0525 | 29.625 | 0 |
| 1730309400 | 30.0525 | -0.67 | -2.18 | 30.7225 | 30.7225 | 29.8325 | 0 |
| 1730223000 | 30.7225 | 0.03 | 0.11 | 30.69 | 31.265 | 30.6075 | 0 |
| 1730136600 | 30.69 | 0.27 | 0.87 | 30.425 | 30.8275 | 30.335 | 0 |
| 1729873800 | 30.425 | 0.29 | 0.96 | 30.135 | 30.57 | 30.135 | 0 |
| 1729787400 | 30.135 | -0.47 | -1.53 | 30.6025 | 30.6025 | 30.0575 | 0 |
| 1729701000 | 30.6025 | 0.17 | 0.55 | 30.435 | 30.975 | 30.435 | 0 |
| 1729614600 | 30.435 | 0.45 | 1.50 | 29.985 | 30.7325 | 29.985 | 0 |
| 1729528200 | 29.985 | -0.56 | -1.83 | 30.5425 | 30.5425 | 29.9225 | 0 |
| 1729269000 | 30.5425 | 1.25 | 4.25 | 29.2975 | 30.8675 | 29.2975 | 0 |
| 1729182600 | 29.2975 | -0.88 | -2.92 | 30.18 | 30.18 | 29.1475 | 0 |
| 1729096200 | 30.18 | 0.57 | 1.94 | 29.605 | 30.1825 | 29.605 | 0 |
| 1729009800 | 29.605 | -1.5 | -4.81 | 31.1 | 31.1 | 29.53 | 0 |
| 1728923400 | 31.1 | -0.3 | -0.94 | 31.395 | 31.555 | 30.72 | 0 |
| 1728664200 | 31.395 | 0.17 | 0.54 | 31.2275 | 31.395 | 30.36 | 0 |
| 1728577800 | 31.2275 | 0.33 | 1.08 | 30.895 | 31.39 | 30.7325 | 0 |
| 1728491400 | 30.895 | -0.14 | -0.44 | 31.0325 | 31.0325 | 29.925 | 0 |
| 1728405000 | 31.0325 | -2.87 | -8.45 | 33.8975 | 33.8975 | 30.1225 | 0 |
| 1728318600 | 33.8975 | 0.76 | 2.28 | 33.1425 | 34.4075 | 33.1425 | 0 |
| 1728059400 | 33.1425 | 0.78 | 2.43 | 32.3575 | 33.49 | 32.3575 | 0 |
| 1727973000 | 32.3575 | 0.2 | 0.61 | 32.159999 | 32.884999 | 31.565 | 0 |
| 1727886600 | 32.159999 | 2.07 | 6.89 | 30.0875 | 33.159999 | 30.0875 | 0 |
| 1727800200 | 30.0875 | 0.39 | 1.31 | 29.6975 | 30.1225 | 29.295 | 0 |
| 1727713800 | 29.6975 | 0.27 | 0.93 | 29.425 | 30.505 | 29.425 | 0 |
| 1727454600 | 29.425 | 0.41 | 1.43 | 29.01 | 29.6925 | 29.01 | 0 |
| 1727368200 | 29.01 | 1.66 | 6.07 | 27.35 | 29.5375 | 27.35 | 0 |
| 1727281800 | 27.35 | -0.08 | -0.30 | 27.4325 | 27.4325 | 26.6925 | 0 |
| 1727195400 | 27.4325 | 1.82 | 7.09 | 25.6175 | 27.44 | 25.6175 | 0 |
| 1727109000 | 25.6175 | 0.53 | 2.11 | 25.0875 | 25.7525 | 25.0875 | 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
