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 | 3.38524035206 | 29.54 | 31.44 | 28.07 | 348214 | 29.48463692 | DE |
| 4 | 0.54 | 1.8 | 30 | 31.44 | 28.07 | 202922 | 29.73847771 | DE |
| 12 | -0.77 | -2.45927818588 | 31.31 | 33.03 | 28.07 | 160224 | 30.63961669 | DE |
| 26 | 0.03 | 0.0983284169125 | 30.51 | 39.37 | 28.07 | 182077 | 32.97499735 | DE |
| 52 | 7.34 | 31.6379310345 | 23.2 | 39.37 | 22.21 | 279603 | 30.13545613 | DE |
| 156 | -77.91 | -71.8395573997 | 108.45 | 113.05 | 17.895 | 266388 | 59.9401808 | DE |
| 260 | -67.46 | -68.8367346939 | 98 | 118.65 | 17.895 | 250322 | 68.45111278 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 30.54 | 0.04 | 0.13 | 31.05 | 31.44 | 30.36 | 178687 |
| 1738863000 | 30.5 | 1.78 | 6.20 | 28.76 | 30.52 | 28.66 | 210002 |
| 1738776600 | 28.72 | -0.74 | -2.51 | 29.17 | 29.41 | 28.07 | 189755 |
| 1738690200 | 29.46 | 0.46 | 1.59 | 28.93 | 29.49 | 28.76 | 1020603 |
| 1738603800 | 29 | -0.54 | -1.83 | 28.77 | 29.07 | 28.53 | 112492 |
| 1738344600 | 29.54 | -0.13 | -0.44 | 29.54 | 29.77 | 29.2 | 208220 |
| 1738258200 | 29.67 | 0.34 | 1.16 | 29.25 | 29.85 | 29.19 | 147896 |
| 1738171800 | 29.33 | 0 | 0.00 | 29.3 | 29.87 | 28.97 | 184397 |
| 1738085400 | 29.33 | -0.28 | -0.95 | 29.43 | 29.83 | 29.15 | 175911 |
| 1737999000 | 29.61 | 0.07 | 0.24 | 29.54 | 30.3 | 29.33 | 217564 |
| 1737739800 | 29.54 | 0.07 | 0.24 | 29.5 | 29.83 | 29.45 | 175170 |
| 1737653400 | 29.47 | -0.49 | -1.64 | 29.95 | 30.26 | 29.36 | 166663 |
| 1737567000 | 29.96 | -0.67 | -2.19 | 30.35 | 30.73 | 29.72 | 135989 |
| 1737480600 | 30.63 | -0.07 | -0.23 | 30.69 | 31 | 30.59 | 90809 |
| 1737394200 | 30.7 | -0.58 | -1.85 | 30.21 | 30.73 | 29.82 | 147577 |
| 1737135000 | 31.28 | 0.76 | 2.49 | 30.87 | 31.39 | 30.73 | 173196 |
| 1737048600 | 30.52 | 0.04 | 0.13 | 30.01 | 30.52 | 30.01 | 120712 |
| 1736962200 | 30.48 | 0.76 | 2.56 | 29.85 | 30.54 | 29.7 | 153666 |
| 1736875800 | 29.72 | 0.18 | 0.61 | 29.63 | 29.92 | 29.39 | 116569 |
| 1736789400 | 29.54 | -0.29 | -0.97 | 29.93 | 30.04 | 29.24 | 165036 |
| 1736530200 | 29.83 | -0.34 | -1.13 | 30 | 30.19 | 29.78 | 146219 |
| 1736443800 | 30.17 | -0.15 | -0.49 | 30.43 | 30.54 | 29.83 | 103031 |
| 1736357400 | 30.32 | 0.02 | 0.07 | 30.35 | 30.54 | 29.96 | 132760 |
| 1736271000 | 30.3 | -0.82 | -2.63 | 30.8 | 31.27 | 30.21 | 147383 |
| 1736184600 | 31.12 | 0.22 | 0.71 | 31.31 | 31.43 | 30.71 | 120606 |
| 1735925400 | 30.9 | -0.06 | -0.19 | 30.81 | 31.18 | 30.81 | 116198 |
| 1735839000 | 30.96 | -0.2 | -0.64 | 31.9 | 32.39 | 30.86 | 145277 |
| 1735666200 | 31.16 | 0.31 | 1.00 | 30.61 | 31.16 | 30.61 | 48376 |
| 1735579800 | 30.85 | 0.03 | 0.10 | 30.8 | 30.91 | 30.56 | 69914 |
| 1735320600 | 30.82 | 0.13 | 0.42 | 30.65 | 30.94 | 30.62 | 98707 |
| 1735061400 | 30.69 | 0.2 | 0.66 | 30.28 | 30.88 | 30.28 | 29875 |
| 1734975000 | 30.49 | -0.16 | -0.52 | 30.55 | 30.8 | 29.93 | 132673 |
| 1734715800 | 30.65 | -0.19 | -0.62 | 30.6 | 30.76 | 30.42 | 281384 |
| 1734629400 | 30.84 | -0.41 | -1.31 | 30.75 | 31.13 | 30.58 | 122726 |
| 1734543000 | 31.25 | -0.1 | -0.32 | 30.78 | 31.64 | 30.78 | 117279 |
| 1734456600 | 31.35 | -0.22 | -0.70 | 31.35 | 31.77 | 31.25 | 148191 |
| 1734370200 | 31.57 | 0.07 | 0.22 | 31.6 | 32.18 | 31.07 | 115363 |
| 1734111000 | 31.5 | -0.58 | -1.81 | 31.95 | 32.1 | 31.5 | 149569 |
| 1734024600 | 32.08 | -0.23 | -0.71 | 32.4 | 32.799999 | 32.04 | 70452 |
| 1733938200 | 32.31 | 0.26 | 0.81 | 31.99 | 32.439999 | 31.74 | 109722 |
| 1733851800 | 32.049999 | -0.53 | -1.63 | 32.36 | 32.53 | 31.91 | 135693 |
| 1733765400 | 32.58 | 0.71 | 2.23 | 32.02 | 32.689999 | 32 | 123981 |
| 1733506200 | 31.87 | 0.02 | 0.06 | 31.77 | 31.9 | 31.37 | 65708 |
| 1733419800 | 31.85 | 0.25 | 0.79 | 31.17 | 31.86 | 31.17 | 148348 |
| 1733333400 | 31.6 | 0.54 | 1.74 | 31.05 | 31.71 | 30.99 | 117548 |
| 1733247000 | 31.06 | -1.04 | -3.24 | 32.259999 | 32.299999 | 30.76 | 255675 |
| 1733160600 | 32.1 | -0.61 | -1.86 | 32.58 | 32.88 | 31.7 | 179526 |
| 1732901400 | 32.71 | 0.29 | 0.89 | 32.369999 | 32.88 | 32.369999 | 148658 |
| 1732815000 | 32.42 | 0.12 | 0.37 | 32.31 | 32.53 | 31.98 | 122779 |
| 1732728600 | 32.299999 | 1.17 | 3.76 | 31.08 | 33.03 | 31.08 | 214444 |
| 1732642200 | 31.13 | 0.52 | 1.70 | 30.46 | 31.13 | 30.18 | 189554 |
| 1732555800 | 30.61 | -0.64 | -2.05 | 31.47 | 31.48 | 30.3 | 241693 |
| 1732296600 | 31.25 | 0.22 | 0.71 | 31.23 | 31.37 | 30.8 | 138120 |
| 1732210200 | 31.03 | 0.12 | 0.39 | 31.05 | 31.1 | 30.39 | 202319 |
| 1732123800 | 30.91 | -1.01 | -3.16 | 32.22 | 32.29 | 30.9 | 146120 |
| 1732037400 | 31.92 | -0.21 | -0.65 | 32.1 | 32.65 | 31.07 | 159142 |
| 1731951000 | 32.13 | -0.1 | -0.31 | 32.2 | 32.729999 | 32.08 | 94641 |
| 1731691800 | 32.229999 | 0.82 | 2.61 | 31.31 | 32.5 | 31.31 | 130866 |
| 1731605400 | 31.41 | -0.3 | -0.95 | 31.6 | 31.88 | 31.34 | 193374 |
| 1731519000 | 31.71 | 0 | 0.00 | 31.71 | 31.71 | 31.71 | 0 |
| 1731432600 | 31.71 | -1.42 | -4.29 | 32.799999 | 33.03 | 31.67 | 284709 |
| 1731346200 | 33.13 | -0.42 | -1.25 | 33.81 | 34.32 | 33.13 | 233145 |
| 1731087000 | 33.549999 | -0.18 | -0.53 | 33.61 | 33.92 | 33.299999 | 389420 |
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
