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 | 1.1 | 3.86235955056 | 28.48 | 29.88 | 28.23 | 768038 | 28.93393531 | DE |
| 4 | 0.38 | 1.30136986301 | 29.2 | 30.98 | 27.72 | 815151 | 29.24261109 | DE |
| 12 | -8.11 | -21.5176439374 | 37.69 | 38.57 | 27.72 | 743367 | 32.48692664 | DE |
| 26 | -17.18 | -36.7408041061 | 46.76 | 46.94 | 27.72 | 706387 | 36.72953433 | DE |
| 52 | -20.6 | -41.0522120367 | 50.18 | 58.76 | 27.72 | 653230 | 42.60121723 | DE |
| 156 | -14.09 | -32.2647126174 | 43.67 | 62.4 | 27.72 | 545915 | 46.97117682 | DE |
| 260 | -14.42 | -32.7727272727 | 44 | 62.4 | 27.72 | 509705 | 45.89563571 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 29.58 | 0.15 | 0.51 | 29.44 | 29.58 | 28.73 | 755184 |
| 1732210200 | 29.43 | 0.24 | 0.82 | 29.08 | 29.53 | 28.71 | 797245 |
| 1732123800 | 29.19 | 0.57 | 1.99 | 29.72 | 29.88 | 29.07 | 964663 |
| 1732037400 | 28.62 | 0.12 | 0.42 | 28.46 | 28.9 | 28.23 | 606960 |
| 1731951000 | 28.5 | -0.27 | -0.94 | 28.73 | 29.08 | 28.5 | 780567 |
| 1731691800 | 28.77 | 0.09 | 0.31 | 28.48 | 29.69 | 28.36 | 690757 |
| 1731605400 | 28.68 | 0.51 | 1.81 | 28.36 | 28.68 | 27.82 | 890729 |
| 1731519000 | 28.17 | -0.72 | -2.49 | 28.65 | 28.82 | 27.72 | 1097143 |
| 1731432600 | 28.89 | -1.2 | -3.99 | 29.67 | 29.67 | 28.89 | 796589 |
| 1731346200 | 30.09 | 0.28 | 0.94 | 29.98 | 30.33 | 29.79 | 639516 |
| 1731087000 | 29.81 | -0.57 | -1.88 | 30.51 | 30.63 | 29.66 | 568618 |
| 1731000600 | 30.38 | 0.31 | 1.03 | 30 | 30.44 | 29.79 | 625513 |
| 1730914200 | 30.07 | 0.04 | 0.13 | 30.05 | 30.98 | 30.05 | 839363 |
| 1730827800 | 30.03 | 0.24 | 0.81 | 29.91 | 30.05 | 29.64 | 389562 |
| 1730741400 | 29.79 | 0.03 | 0.10 | 29.72 | 29.9 | 29.15 | 656461 |
| 1730482200 | 29.76 | 0.21 | 0.71 | 29.5 | 29.76 | 29.01 | 754812 |
| 1730395800 | 29.55 | 0.91 | 3.18 | 28.5 | 29.71 | 28.49 | 962415 |
| 1730309400 | 28.64 | -1.01 | -3.41 | 29.25 | 29.55 | 28.22 | 1210681 |
| 1730223000 | 29.65 | 0.1 | 0.34 | 29.64 | 30.16 | 29.47 | 842712 |
| 1730136600 | 29.55 | 0.62 | 2.14 | 29.08 | 29.76 | 28.92 | 954442 |
| 1729873800 | 28.93 | -0.44 | -1.50 | 29.2 | 29.62 | 28.72 | 1234266 |
| 1729787400 | 29.37 | -5.04 | -14.65 | 30.75 | 32.25 | 28.15 | 2986171 |
| 1729701000 | 34.41 | 0.45 | 1.33 | 33.89 | 34.78 | 33.8 | 523963 |
| 1729614600 | 33.96 | 0.7 | 2.10 | 33 | 34.03 | 32.9 | 847222 |
| 1729528200 | 33.259999 | -0.43 | -1.28 | 33.59 | 33.9 | 33.22 | 556076 |
| 1729269000 | 33.69 | 0.27 | 0.81 | 33.5 | 34.04 | 33.43 | 457807 |
| 1729182600 | 33.42 | -0.2 | -0.59 | 33.61 | 34.66 | 33.02 | 847490 |
| 1729096200 | 33.62 | 0.31 | 0.93 | 33 | 34.44 | 32.95 | 876135 |
| 1729009800 | 33.31 | -0.27 | -0.80 | 33.86 | 34.2 | 33.31 | 768406 |
| 1728923400 | 33.58 | -0.49 | -1.44 | 34.01 | 34.04 | 32.86 | 686019 |
| 1728664200 | 34.07 | -0.18 | -0.53 | 33.88 | 34.63 | 33.85 | 664822 |
| 1728577800 | 34.25 | -0.37 | -1.07 | 34.41 | 34.45 | 33.57 | 807241 |
| 1728491400 | 34.62 | 0.61 | 1.79 | 34.02 | 34.62 | 33.85 | 710045 |
| 1728405000 | 34.01 | 0.06 | 0.18 | 33.33 | 34.25 | 33.28 | 488836 |
| 1728318600 | 33.95 | -0.54 | -1.57 | 34.62 | 34.62 | 33.95 | 688385 |
| 1728059400 | 34.49 | 0.6 | 1.77 | 33.87 | 34.75 | 33.72 | 535067 |
| 1727973000 | 33.89 | -0.24 | -0.70 | 34.07 | 34.09 | 33.409999 | 660795 |
| 1727886600 | 34.13 | -1.08 | -3.07 | 35.28 | 35.44 | 34.12 | 637502 |
| 1727800200 | 35.21 | 1.19 | 3.50 | 34.13 | 35.21 | 34.13 | 869562 |
| 1727713800 | 34.02 | -1.88 | -5.24 | 35.86 | 36 | 33.76 | 1110277 |
| 1727454600 | 35.9 | 1.23 | 3.55 | 35.01 | 35.92 | 34.9 | 737686 |
| 1727368200 | 34.67 | 0.38 | 1.11 | 34.52 | 35 | 34.26 | 868980 |
| 1727281800 | 34.29 | 0.75 | 2.24 | 33.25 | 34.35 | 33.04 | 623884 |
| 1727195400 | 33.54 | 0.18 | 0.54 | 33.85 | 34.09 | 33.53 | 639049 |
| 1727109000 | 33.36 | -1.98 | -5.60 | 33.82 | 34.18 | 33.189999 | 1037161 |
| 1726849800 | 35.34 | -1.65 | -4.46 | 37.12 | 37.15 | 35.25 | 1280151 |
| 1726763400 | 36.99 | 1.13 | 3.15 | 36.28 | 37.19 | 36.28 | 634753 |
| 1726677000 | 35.86 | -0.56 | -1.54 | 36.41 | 36.65 | 35.76 | 513344 |
| 1726590600 | 36.42 | 0.85 | 2.39 | 35.64 | 36.48 | 35.6 | 475537 |
| 1726504200 | 35.57 | -0.48 | -1.33 | 35.89 | 36.11 | 35.57 | 370210 |
| 1726245000 | 36.05 | 0.17 | 0.47 | 35.88 | 36.4 | 35.71 | 536785 |
| 1726158600 | 35.88 | -0.95 | -2.58 | 37.21 | 37.21 | 34.97 | 1068320 |
| 1726072200 | 36.83 | -1.12 | -2.95 | 37.95 | 38.06 | 36.8 | 407074 |
| 1725985800 | 37.95 | -0.04 | -0.11 | 37.89 | 38.56 | 37.85 | 238311 |
| 1725899400 | 37.99 | 0.59 | 1.58 | 37.54 | 38 | 37.54 | 304925 |
| 1725640200 | 37.4 | -0.17 | -0.45 | 37.51 | 38.04 | 37.29 | 478891 |
| 1725553800 | 37.57 | 0.63 | 1.71 | 37.88 | 38.43 | 37.57 | 481904 |
| 1725467400 | 36.94 | -0.18 | -0.48 | 36.6 | 36.94 | 36.14 | 431100 |
| 1725381000 | 37.12 | 0.03 | 0.08 | 37.05 | 37.37 | 36.94 | 269913 |
| 1725294600 | 37.09 | -1.12 | -2.93 | 38.25 | 38.34 | 36.95 | 392552 |
| 1725035400 | 38.21 | 0.24 | 0.63 | 37.69 | 38.57 | 37.18 | 786674 |
| 1724949000 | 37.97 | 0.14 | 0.37 | 37.76 | 38.09 | 37.42 | 336307 |
| 1724862600 | 37.83 | -0.14 | -0.37 | 38.07 | 38.28 | 37.83 | 299205 |
| 1724776200 | 37.97 | -0.11 | -0.29 | 38.05 | 38.43 | 37.94 | 304436 |
| 1724689800 | 38.08 | -0.21 | -0.55 | 38.23 | 38.4 | 38 | 184382 |
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
