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 | 0.0677 | 0.223657846443 | 30.26945 | 30.73555 | 30.1631 | 0 | 0 | FX |
| 4 | -0.084 | -0.276123683687 | 30.42115 | 30.73555 | 29.9569 | 0 | 0 | FX |
| 12 | 0.6092 | 2.04924994828 | 29.72795 | 30.73555 | 29.6122 | 0 | 0 | FX |
| 26 | 1.41645 | 4.89770302932 | 28.9207 | 30.73555 | 28.8061 | 0 | 0 | FX |
| 52 | 2.2338 | 7.94851859298 | 28.10335 | 30.73555 | 27.9497 | 0 | 0 | FX |
| 156 | -0.02675 | -0.0880980374721 | 30.3639 | 31.4483 | 26.2596 | 0 | 0 | FX |
| 260 | 0.47085 | 1.5765260511 | 29.8663 | 31.632 | 13.0164 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732579020 | 30.3404 | -0.14 | -0.46 | 30.4649 | 30.4848 | 30.25805 | 0 |
| 1732492620 | 30.4812 | 0 | 0.00 | 30.4812 | 30.4812 | 30.4812 | 0 |
| 1732406220 | 30.4812 | 0 | 0.00 | 30.4812 | 30.4812 | 30.4812 | 0 |
| 1732319820 | 30.4812 | 0 | 0.01 | 30.4829 | 30.73555 | 30.3731 | 0 |
| 1732233420 | 30.47915 | 0.13 | 0.42 | 30.35765 | 30.52195 | 30.32125 | 0 |
| 1732147020 | 30.3513 | 0.08 | 0.28 | 30.2608 | 30.43055 | 30.28255 | 0 |
| 1732060620 | 30.26635 | 0 | 0.00 | 30.26925 | 30.423 | 30.1631 | 0 |
| 1731974220 | 30.26575 | -0.01 | -0.04 | 30.2768 | 30.3074 | 30.18975 | 0 |
| 1731887820 | 30.2789 | 0.03 | 0.11 | 30.2448 | 30.35525 | 30.19765 | 0 |
| 1731801420 | 30.2448 | 0 | 0.00 | 30.2448 | 30.2448 | 30.2448 | 0 |
| 1731715020 | 30.2448 | -0.17 | -0.57 | 30.4165 | 30.4162 | 30.21285 | 0 |
| 1731628620 | 30.418 | 0 | 0.01 | 30.41295 | 30.45455 | 30.37355 | 0 |
| 1731542220 | 30.41495 | -0.04 | -0.13 | 30.4572 | 30.4897 | 30.2963 | 0 |
| 1731455820 | 30.45455 | -0.14 | -0.46 | 30.5928 | 30.70495 | 30.4498 | 0 |
| 1731369420 | 30.5946 | 0.15 | 0.48 | 30.43975 | 30.68665 | 30.40755 | 0 |
| 1731283020 | 30.44775 | 0.02 | 0.05 | 30.43265 | 30.4714 | 30.3899 | 0 |
| 1731196620 | 30.43265 | 0 | 0.00 | 30.43265 | 30.43265 | 30.43265 | 0 |
| 1731110220 | 30.43265 | 0.07 | 0.22 | 30.36505 | 30.4672 | 30.28055 | 0 |
| 1731023820 | 30.36495 | -0.05 | -0.16 | 30.416 | 30.5087 | 30.32475 | 0 |
| 1730937420 | 30.4149 | 0.2 | 0.68 | 30.20515 | 30.5397 | 30.36145 | 0 |
| 1730851020 | 30.21015 | 0.03 | 0.08 | 30.1833 | 30.24705 | 30.15775 | 0 |
| 1730764620 | 30.1845 | -0.01 | -0.02 | 30.1857 | 30.20395 | 30.0474 | 0 |
| 1730678220 | 30.1903 | -0.02 | -0.06 | 30.20755 | 30.2162 | 30.10225 | 0 |
| 1730591820 | 30.20755 | 0 | 0.00 | 30.20755 | 30.20755 | 30.20755 | 0 |
| 1730505420 | 30.20755 | 0.21 | 0.69 | 30.002 | 30.2651 | 30.0065 | 0 |
| 1730419020 | 30.0006 | -0.27 | -0.90 | 30.27045 | 30.38845 | 29.9569 | 0 |
| 1730332620 | 30.27435 | -0.22 | -0.72 | 30.48925 | 30.50765 | 30.26895 | 0 |
| 1730246220 | 30.4929 | 0.07 | 0.24 | 30.4208 | 30.57325 | 30.4057 | 0 |
| 1730159820 | 30.41985 | 0.07 | 0.23 | 30.3466 | 30.4848 | 30.3497 | 0 |
| 1730073420 | 30.3506 | -0.01 | -0.05 | 30.36455 | 30.41995 | 30.32675 | 0 |
| 1729986960 | 30.36455 | 0 | 0.00 | 30.36455 | 30.36455 | 30.36455 | 0 |
| 1729900620 | 30.36455 | 0.16 | 0.53 | 30.2073 | 30.3789 | 30.17845 | 0 |
| 1729814220 | 30.20545 | -0.05 | -0.16 | 30.25365 | 30.35955 | 30.1894 | 0 |
| 1729727820 | 30.2531 | -0.07 | -0.24 | 30.32335 | 30.3931 | 30.19755 | 0 |
| 1729641420 | 30.32545 | -0.01 | -0.03 | 30.3354 | 30.3778 | 30.2451 | 0 |
| 1729555020 | 30.33545 | 0.01 | 0.04 | 30.3204 | 30.363 | 30.2881 | 0 |
| 1729468620 | 30.32215 | 0.03 | 0.08 | 30.297 | 30.36135 | 30.2891 | 0 |
| 1729382220 | 30.297 | 0 | 0.00 | 30.297 | 30.297 | 30.297 | 0 |
| 1729295820 | 30.297 | -0.03 | -0.11 | 30.33245 | 30.42965 | 30.24335 | 0 |
| 1729209420 | 30.33095 | 0.09 | 0.29 | 30.24685 | 30.3445 | 30.16065 | 0 |
| 1729123020 | 30.24335 | -0.04 | -0.12 | 30.28465 | 30.3037 | 30.12745 | 0 |
| 1729036620 | 30.27975 | 0.03 | 0.09 | 30.25355 | 30.3061 | 30.2024 | 0 |
| 1728950220 | 30.25185 | 0.01 | 0.02 | 30.24795 | 30.27865 | 30.151 | 0 |
| 1728863820 | 30.24465 | 0.02 | 0.07 | 30.22305 | 30.2829 | 30.03815 | 0 |
| 1728777420 | 30.22305 | 0 | 0.00 | 30.22305 | 30.22305 | 30.22305 | 0 |
| 1728691020 | 30.22305 | -0.05 | -0.16 | 30.2759 | 30.2693 | 30.18695 | 0 |
| 1728604620 | 30.2707 | -0 | -0.00 | 30.2755 | 30.3119 | 30.0663 | 0 |
| 1728518220 | 30.27095 | 0.05 | 0.15 | 30.22285 | 30.2926 | 30.19655 | 0 |
| 1728431820 | 30.22545 | -0.03 | -0.08 | 30.24565 | 30.24935 | 30.14045 | 0 |
| 1728345420 | 30.25055 | -0.07 | -0.24 | 30.31355 | 30.33665 | 30.15235 | 0 |
| 1728259020 | 30.32335 | 0.02 | 0.07 | 30.30105 | 30.35345 | 30.27145 | 0 |
| 1728172620 | 30.30105 | 0 | 0.00 | 30.30105 | 30.30105 | 30.30105 | 0 |
| 1728086220 | 30.30105 | 0.16 | 0.52 | 30.13985 | 30.338 | 30.1297 | 0 |
| 1727999820 | 30.1441 | -0.28 | -0.93 | 30.42275 | 30.45765 | 30.0696 | 0 |
| 1727913420 | 30.4284 | 0.09 | 0.30 | 30.3373 | 30.4665 | 30.3093 | 0 |
| 1727827020 | 30.3383 | 0.05 | 0.15 | 30.291 | 30.43385 | 30.26745 | 0 |
| 1727740620 | 30.2917 | 0.18 | 0.59 | 30.121 | 30.33965 | 30.1112 | 0 |
| 1727654220 | 30.1141 | 0.01 | 0.02 | 30.10845 | 30.16145 | 30.09615 | 0 |
| 1727567760 | 30.10845 | 0 | 0.00 | 30.10845 | 30.10845 | 30.10845 | 0 |
| 1727481360 | 30.10845 | -0.06 | -0.20 | 30.16455 | 30.25125 | 30.08945 | 0 |
| 1727395020 | 30.1676 | 0.08 | 0.27 | 30.0835 | 30.1958 | 30.06585 | 0 |
| 1727308620 | 30.0876 | -0.01 | -0.03 | 30.09855 | 30.136 | 29.98285 | 0 |
| 1727222220 | 30.0959 | -0.1 | -0.32 | 30.19065 | 30.2318 | 30.08595 | 0 |
| 1727135820 | 30.19375 | 0.29 | 0.96 | 29.9062 | 30.2056 | 29.8839 | 0 |
| 1727049420 | 29.9059 | -0.01 | -0.02 | 29.91235 | 29.93285 | 29.8927 | 0 |
| 1726963020 | 29.91235 | 0 | 0.00 | 29.91235 | 29.91235 | 29.91235 | 0 |
| 1726876620 | 29.91235 | 0.05 | 0.15 | 29.86835 | 29.9466 | 29.83675 | 0 |
| 1726790220 | 29.8668 | 0.07 | 0.24 | 29.7902 | 29.91375 | 29.76655 | 0 |
| 1726703820 | 29.7941 | 0.08 | 0.27 | 29.71795 | 29.8184 | 29.69155 | 0 |
| 1726617420 | 29.71255 | -0.15 | -0.52 | 29.86555 | 29.89035 | 29.6848 | 0 |
| 1726531020 | 29.86665 | 0.08 | 0.27 | 29.7936 | 29.88365 | 29.76695 | 0 |
| 1726444620 | 29.7866 | 0 | 0.02 | 29.78195 | 29.8288 | 29.7592 | 0 |
| 1726358220 | 29.78195 | 0 | 0.00 | 29.78195 | 29.78195 | 29.78195 | 0 |
| 1726271820 | 29.78195 | 0 | 0.00 | 29.77835 | 29.85185 | 29.7412 | 0 |
| 1726185420 | 29.781 | 0.07 | 0.24 | 29.7124 | 29.79395 | 29.7043 | 0 |
| 1726099020 | 29.71065 | -0.04 | -0.14 | 29.75085 | 29.7536 | 29.643 | 0 |
| 1726012620 | 29.7518 | 0.08 | 0.27 | 29.67065 | 29.7698 | 29.6434 | 0 |
| 1725926220 | 29.67085 | 0.03 | 0.09 | 29.6484 | 29.70995 | 29.61325 | 0 |
| 1725839820 | 29.64525 | -0.01 | -0.02 | 29.65105 | 29.66635 | 29.6122 | 0 |
| 1725753420 | 29.65105 | 0 | 0.00 | 29.65105 | 29.65105 | 29.65105 | 0 |
| 1725667020 | 29.65105 | -0.03 | -0.10 | 29.6815 | 29.79275 | 29.62665 | 0 |
| 1725580620 | 29.68175 | -0.04 | -0.12 | 29.715 | 29.7428 | 29.65255 | 0 |
| 1725494220 | 29.71785 | -0.09 | -0.29 | 29.81195 | 29.8101 | 29.69015 | 0 |
| 1725407820 | 29.80435 | 0.07 | 0.25 | 29.72785 | 29.83915 | 29.68325 | 0 |
| 1725321420 | 29.72955 | -0.02 | -0.07 | 29.76505 | 29.7564 | 29.68135 | 0 |
| 1725235020 | 29.7492 | 0 | 0.00 | 29.7492 | 29.7492 | 29.7492 | 0 |
| 1725148620 | 29.7492 | 0 | 0.00 | 29.7492 | 29.7492 | 29.7492 | 0 |
| 1725062220 | 29.7492 | -0.01 | -0.03 | 29.76515 | 29.822 | 29.6956 | 0 |
| 1724975820 | 29.75905 | 0.02 | 0.07 | 29.731 | 29.824 | 29.7286 | 0 |
| 1724889420 | 29.73675 | 0.07 | 0.25 | 29.6597 | 29.8547 | 29.6649 | 0 |
| 1724803020 | 29.6625 | 0.08 | 0.26 | 29.5888 | 29.6826 | 29.5722 | 0 |
| 1724716620 | 29.5867 | 0.01 | 0.02 | 29.57845 | 29.69325 | 29.5195 | 0 |
| 1724630220 | 29.5816 | 0.01 | 0.04 | 29.57705 | 29.6086 | 29.4933 | 0 |
| 1724543820 | 29.56835 | 0 | 0.00 | 29.56835 | 29.56835 | 29.56835 | 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
