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 | 0.22 | 0.759668508287 | 28.96 | 29.195 | 28.93 | 715307 | 29.03137014 | SP |
| 4 | 0.11 | 0.378396972824 | 29.07 | 29.195 | 28.6548 | 735006 | 28.96618831 | SP |
| 12 | 0.25 | 0.86415485655 | 28.93 | 29.4701 | 28.6548 | 768449 | 29.10356741 | SP |
| 26 | 0.55 | 1.92106182326 | 28.63 | 29.4701 | 28.08 | 810532 | 28.83258104 | SP |
| 52 | 1.39 | 5.00179920835 | 27.79 | 29.4701 | 26.98 | 1057091 | 28.72467911 | SP |
| 156 | -3.39 | -10.4083512435 | 32.57 | 33.16 | 25.75 | 1675066 | 28.42494387 | SP |
| 260 | -0.29 | -0.984051577876 | 29.47 | 33.43 | 21.13 | 1616454 | 29.39086519 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 29.18 | 0.1 | 0.34 | 29.12 | 29.2 | 29.1199 | 442258 |
| 1732664100 | 29.08 | -0.08 | -0.27 | 29.12 | 29.12 | 29.0501 | 982764 |
| 1732577700 | 29.16 | 0.18 | 0.62 | 29.12 | 29.1867 | 29.1111 | 550959 |
| 1732318500 | 28.98 | 0.02 | 0.07 | 28.98 | 29.01 | 28.93 | 1038328 |
| 1732232100 | 28.96 | -0.02 | -0.07 | 29 | 29.02 | 28.96 | 371775 |
| 1732145700 | 28.98 | -0.02 | -0.07 | 28.96 | 29.02 | 28.95 | 702239 |
| 1732059300 | 29 | 0.02 | 0.07 | 28.93 | 29.0399 | 28.93 | 693434 |
| 1731972900 | 28.98 | 0.04 | 0.14 | 28.94 | 28.995 | 28.91 | 1731307 |
| 1731713700 | 28.94 | 0.01 | 0.03 | 28.91 | 28.95 | 28.86 | 384484 |
| 1731627300 | 28.93 | -0.07 | -0.24 | 29.02 | 29.05 | 28.93 | 310846 |
| 1731540900 | 29 | 0.01 | 0.03 | 29.05 | 29.05 | 28.96 | 862976 |
| 1731454500 | 28.99 | -0.14 | -0.48 | 29.06 | 29.07 | 28.95 | 439081 |
| 1731368100 | 29.13 | -0.03 | -0.10 | 29.17 | 29.17 | 29.1101 | 323800 |
| 1731108900 | 29.16 | 0.08 | 0.28 | 29.12 | 29.16 | 29.095 | 635306 |
| 1731022500 | 29.08 | 0.17 | 0.59 | 28.95 | 29.09 | 28.925 | 649823 |
| 1730936100 | 28.91 | 0.05 | 0.17 | 28.87 | 28.955 | 28.8 | 1930954 |
| 1730849700 | 28.86 | 0.11 | 0.38 | 28.79 | 28.86 | 28.76 | 345002 |
| 1730763300 | 28.75 | 0.09 | 0.31 | 28.81 | 28.81 | 28.73 | 329835 |
| 1730500500 | 28.66 | -0.21 | -0.73 | 28.77 | 28.805 | 28.6548 | 848484 |
| 1730414100 | 28.87 | -0.08 | -0.28 | 28.99 | 28.99 | 28.87 | 637938 |
| 1730327700 | 28.95 | -0.1 | -0.34 | 29.08 | 29.12 | 28.95 | 1162397 |
| 1730241300 | 29.05 | 0.01 | 0.03 | 29.01 | 29.06 | 28.9732 | 330550 |
| 1730154900 | 29.04 | 0.04 | 0.14 | 29.07 | 29.095 | 29.02 | 1665196 |
| 1729895700 | 29 | -0.02 | -0.07 | 29.1 | 29.11 | 29 | 550622 |
| 1729809300 | 29.02 | 0.07 | 0.24 | 29.04 | 29.0569 | 28.9801 | 1557796 |
| 1729722900 | 28.95 | -0.1 | -0.34 | 29.01 | 29.01 | 28.92 | 963251 |
| 1729636500 | 29.05 | -0.03 | -0.10 | 29.1 | 29.1 | 29 | 954411 |
| 1729550100 | 29.08 | -0.14 | -0.48 | 29.2 | 29.2 | 29.0615 | 448766 |
| 1729290900 | 29.22 | 0.07 | 0.24 | 29.17 | 29.23 | 29.1633 | 364655 |
| 1729204500 | 29.15 | -0.06 | -0.21 | 29.23 | 29.23 | 29.1 | 403648 |
| 1729118100 | 29.21 | 0.08 | 0.27 | 29.18 | 29.2463 | 29.16 | 518972 |
| 1729031700 | 29.13 | 0 | 0.00 | 29.15 | 29.19 | 29.13 | 1517343 |
| 1728945300 | 29.13 | 0.04 | 0.14 | 29.08 | 29.14 | 29.02 | 783463 |
| 1728686100 | 29.09 | 0.04 | 0.14 | 29.04 | 29.12 | 29.04 | 961173 |
| 1728599700 | 29.05 | -0.01 | -0.03 | 29.09 | 29.09 | 29.01 | 620189 |
| 1728513300 | 29.06 | -0.01 | -0.03 | 29.06 | 29.1 | 29.04 | 412482 |
| 1728426900 | 29.07 | 0.04 | 0.14 | 29.08 | 29.08 | 29.02 | 592052 |
| 1728340500 | 29.03 | -0.11 | -0.38 | 29.11 | 29.11 | 29.02 | 900812 |
| 1728081300 | 29.14 | -0.04 | -0.14 | 29.16 | 29.17 | 29.1 | 1278133 |
| 1727994900 | 29.18 | -0.07 | -0.24 | 29.23 | 29.24 | 29.1646 | 882442 |
| 1727908500 | 29.25 | -0.02 | -0.07 | 29.23 | 29.28 | 29.2 | 676790 |
| 1727822100 | 29.27 | -0.14 | -0.48 | 29.28 | 29.34 | 29.26 | 1109247 |
| 1727735700 | 29.41 | -0.01 | -0.03 | 29.43 | 29.47 | 29.4 | 997383 |
| 1727476500 | 29.42 | 0.1 | 0.34 | 29.34 | 29.43 | 29.34 | 843342 |
| 1727390100 | 29.32 | 0.02 | 0.07 | 29.38 | 29.38 | 29.27 | 1299232 |
| 1727303700 | 29.3 | -0.08 | -0.27 | 29.33 | 29.36 | 29.3 | 386727 |
| 1727217300 | 29.38 | 0.01 | 0.03 | 29.35 | 29.41 | 29.3301 | 521929 |
| 1727130900 | 29.37 | -0.01 | -0.03 | 29.38 | 29.4 | 29.33 | 510694 |
| 1726871700 | 29.38 | -0.03 | -0.10 | 29.38 | 29.409 | 29.3 | 427636 |
| 1726785300 | 29.41 | 0.09 | 0.31 | 29.47 | 29.47 | 29.38 | 1042598 |
| 1726698900 | 29.32 | 0.02 | 0.07 | 29.33 | 29.4701 | 29.27 | 600018 |
| 1726612500 | 29.3 | 0.02 | 0.07 | 29.33 | 29.33 | 29.27 | 512644 |
| 1726526100 | 29.28 | 0.04 | 0.14 | 29.19 | 29.31 | 29.19 | 648657 |
| 1726266900 | 29.24 | 0.07 | 0.24 | 29.19 | 29.26 | 29.19 | 641833 |
| 1726180500 | 29.17 | 0.03 | 0.10 | 29.11 | 29.19 | 29.095 | 562065 |
| 1726094100 | 29.14 | 0.06 | 0.21 | 29.08 | 29.15 | 29.03 | 542115 |
| 1726007700 | 29.08 | -0.1 | -0.34 | 29.18 | 29.18 | 29.06 | 262268 |
| 1725921300 | 29.18 | 0.08 | 0.27 | 29.12 | 29.18 | 29.095 | 1348314 |
| 1725662100 | 29.1 | -0.01 | -0.03 | 29.14 | 29.179 | 29.05 | 1179793 |
| 1725575700 | 29.11 | 0.08 | 0.28 | 29.1 | 29.13 | 29.06 | 705792 |
| 1725489300 | 29.03 | 0.1 | 0.35 | 28.93 | 29.05 | 28.922 | 1276374 |
| 1725402900 | 28.93 | -0.22 | -0.75 | 29.01 | 29.03 | 28.91 | 1399795 |
| 1725057300 | 29.15 | -0.01 | -0.03 | 29.18 | 29.185 | 29.115 | 340644 |
| 1724970900 | 29.16 | -0.01 | -0.03 | 29.14 | 29.18 | 29.125 | 647451 |
| 1724884500 | 29.17 | -0.01 | -0.03 | 29.18 | 29.2 | 29.141 | 567830 |
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
