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 | -1.5 | -5.12820512821 | 29.25 | 29.5 | 27.5 | 868429 | 28.10011566 | DE |
| 4 | -4.25 | -13.28125 | 32 | 32.5 | 26.65 | 2007995 | 29.69859184 | DE |
| 12 | -5.25 | -15.9090909091 | 33 | 34 | 26.65 | 939266 | 30.62098263 | DE |
| 26 | -5 | -15.2671755725 | 32.75 | 34.75 | 26.65 | 737166 | 31.23063437 | DE |
| 52 | -3.5 | -11.2 | 31.25 | 34.75 | 26.65 | 779117 | 31.44646529 | DE |
| 156 | -14.25 | -33.9285714286 | 42 | 47.5 | 26.65 | 603772 | 33.39756268 | DE |
| 260 | -19.15 | -40.8315565032 | 46.9 | 51.5 | 17.25 | 670610 | 33.05141938 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 1358920 |
| 1732555800 | 27.75 | -0.25 | -0.89 | 28.25 | 28.25 | 27.5 | 1971960 |
| 1732296600 | 28 | -0.75 | -2.61 | 28.75 | 29 | 28 | 763787 |
| 1732210200 | 28.75 | 0.25 | 0.88 | 28.5 | 28.75 | 28.5 | 498034 |
| 1732123800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 641126 |
| 1732037400 | 28.5 | -1 | -3.39 | 29.25 | 29.5 | 28.5 | 467236 |
| 1731951000 | 29.5 | 1.4 | 4.98 | 28.25 | 29.5 | 28.25 | 2702863 |
| 1731691800 | 28.1 | -1.9 | -6.33 | 27.75 | 28.65 | 26.65 | 7119542 |
| 1731605400 | 30 | -0.2 | -0.66 | 29.75 | 30 | 29.75 | 479395 |
| 1731519000 | 30.2 | -0.3 | -0.98 | 30.5 | 30.5 | 29.75 | 796221 |
| 1731432600 | 30.5 | 0 | 0.00 | 30.5 | 30.75 | 30.5 | 772004 |
| 1731346200 | 30.5 | 0.2 | 0.66 | 31 | 31 | 30.25 | 675781 |
| 1731087000 | 30.3 | 0.05 | 0.17 | 30.25 | 30.5 | 30.25 | 430711 |
| 1731000600 | 30.25 | 0 | 0.00 | 30.25 | 30.75 | 30.25 | 9461058 |
| 1730914200 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 4945303 |
| 1730827800 | 30.25 | -0.25 | -0.82 | 30.5 | 30.5 | 29.75 | 2159952 |
| 1730741400 | 30.5 | -0.75 | -2.40 | 31.25 | 31.3 | 30.25 | 2759666 |
| 1730482200 | 31.25 | -0.05 | -0.16 | 31.6 | 31.6 | 31.25 | 575299 |
| 1730395800 | 31.3 | -0.45 | -1.42 | 31.75 | 31.75 | 31.3 | 1111286 |
| 1730309400 | 31.75 | 0.85 | 2.75 | 31.25 | 32.5 | 31.25 | 800300 |
| 1730223000 | 30.9 | -1.1 | -3.44 | 32 | 32 | 30.9 | 1028367 |
| 1730136600 | 32 | 0 | 0.00 | 32.25 | 32.25 | 32 | 394860 |
| 1729873800 | 32 | -0.5 | -1.54 | 32.25 | 32.35 | 32 | 328686 |
| 1729787400 | 32.5 | 0 | 0.00 | 32.5 | 32.7 | 32.299999 | 806213 |
| 1729701000 | 32.5 | 0 | 0.00 | 32.5 | 32.7 | 32.5 | 236994 |
| 1729614600 | 32.5 | -0.7 | -2.11 | 33 | 33 | 32.25 | 1113284 |
| 1729528200 | 33.2 | -0.15 | -0.45 | 33.35 | 33.6 | 33 | 560358 |
| 1729269000 | 33.35 | -0.15 | -0.45 | 33.5 | 33.5 | 33.1 | 142819 |
| 1729182600 | 33.5 | 0.25 | 0.75 | 33.25 | 33.5 | 33.25 | 172865 |
| 1729096200 | 33.25 | 0.05 | 0.15 | 33 | 33.25 | 33 | 307495 |
| 1729009800 | 33.2 | 0.45 | 1.37 | 32.75 | 33.2 | 32.75 | 167110 |
| 1728923400 | 32.75 | -0.25 | -0.76 | 33 | 33.25 | 32.75 | 369898 |
| 1728664200 | 33 | 0 | 0.00 | 33 | 33.5 | 33 | 363188 |
| 1728577800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 67174 |
| 1728491400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 167245 |
| 1728405000 | 33 | -0.25 | -0.75 | 33.25 | 33.25 | 33 | 810598 |
| 1728318600 | 33.25 | 0.75 | 2.31 | 32.5 | 33.5 | 32.5 | 714183 |
| 1728059400 | 32.5 | 0 | 0.00 | 32.5 | 33.5 | 32.5 | 308174 |
| 1727973000 | 32.5 | 0 | 0.00 | 32.75 | 32.75 | 32.5 | 178951 |
| 1727886600 | 32.5 | -0.4 | -1.22 | 32.75 | 33.5 | 32.5 | 982527 |
| 1727800200 | 32.9 | 0.4 | 1.23 | 32.75 | 33.5 | 32.25 | 530341 |
| 1727713800 | 32.5 | -0.25 | -0.76 | 32.75 | 33.5 | 32 | 448988 |
| 1727454600 | 32.75 | 0.25 | 0.77 | 32.5 | 32.75 | 32.299999 | 424071 |
| 1727368200 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.25 | 557972 |
| 1727281800 | 33 | -1 | -2.94 | 33.5 | 33.5 | 33 | 244222 |
| 1727195400 | 34 | 0.5 | 1.49 | 33.5 | 34 | 33 | 240717 |
| 1727109000 | 33.5 | 0.25 | 0.75 | 33.25 | 33.5 | 33.25 | 809027 |
| 1726849800 | 33.25 | 0.25 | 0.76 | 33.25 | 33.75 | 33.1 | 574472 |
| 1726763400 | 33 | 0.25 | 0.76 | 32.75 | 33.25 | 32.75 | 587458 |
| 1726677000 | 32.75 | -0.35 | -1.06 | 33 | 33.25 | 32.75 | 319179 |
| 1726590600 | 33.1 | 0.1 | 0.30 | 33 | 33.1 | 33 | 44136 |
| 1726504200 | 33 | 0.5 | 1.54 | 33 | 33 | 33 | 175853 |
| 1726245000 | 32.5 | -0.25 | -0.76 | 32.75 | 33 | 32.5 | 239573 |
| 1726158600 | 32.75 | 0.75 | 2.34 | 32 | 32.75 | 32 | 431265 |
| 1726072200 | 32 | -0.75 | -2.29 | 32.75 | 32.75 | 32 | 494103 |
| 1725985800 | 32.75 | -0.25 | -0.76 | 32.5 | 32.75 | 32.5 | 419080 |
| 1725899400 | 33 | 0 | 0.00 | 33 | 33 | 32.5 | 155271 |
| 1725640200 | 33 | 0.25 | 0.76 | 32.75 | 33 | 32.75 | 195878 |
| 1725553800 | 32.75 | 0.5 | 1.55 | 32.25 | 32.75 | 32.25 | 407654 |
| 1725467400 | 32.25 | -0.55 | -1.68 | 32.75 | 32.75 | 32.25 | 467092 |
| 1725381000 | 32.799999 | 0.8 | 2.50 | 33 | 33.35 | 32.75 | 618412 |
| 1725294600 | 32 | -1 | -3.03 | 33 | 33 | 32 | 242491 |
| 1725035400 | 33 | 0 | 0.00 | 33 | 33.45 | 33 | 312126 |
| 1724949000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 164082 |
| 1724862600 | 33 | 0 | 0.00 | 33.75 | 33.75 | 32.75 | 722680 |
| 1724776200 | 33 | 0.5 | 1.54 | 33 | 33.25 | 32.75 | 441746 |
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
