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 | -2.57 | -8.87430939227 | 28.96 | 30.8 | 25.7 | 9420246 | 27.73850165 | CS |
| 4 | -6.6 | -20.0060624432 | 32.99 | 35.42 | 24.48 | 13911604 | 29.38066872 | CS |
| 12 | 3.1 | 13.3104336625 | 23.29 | 35.42 | 17.5 | 11469450 | 26.48557341 | CS |
| 26 | -2 | -7.04473406129 | 28.39 | 35.42 | 17.5 | 10716598 | 25.73089579 | CS |
| 52 | 23.18 | 722.118380062 | 3.21 | 39.08 | 1.97 | 11773052 | 21.57237896 | CS |
| 156 | 17.1 | 184.068891281 | 9.29 | 39.08 | 1.97 | 5256521 | 17.36919722 | CS |
| 260 | 14.76 | 126.913155632 | 11.63 | 39.08 | 1.97 | 4450995 | 16.62503281 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 26.25 | -1.77 | -6.32 | 27.76 | 27.78 | 26.2 | 7045229 |
| 1742250900 | 28.02 | -0.13 | -0.46 | 27.74 | 28.72 | 27.16 | 7556852 |
| 1741991700 | 28.15 | 2.03 | 7.77 | 26.55 | 28.2496 | 25.7 | 8385798 |
| 1741905300 | 26.12 | -1.44 | -5.22 | 27.5218 | 27.8399 | 25.86 | 8446178 |
| 1741818900 | 27.56 | -1.1 | -3.84 | 30 | 30.8 | 27.02 | 11670245 |
| 1741732500 | 28.66 | -0.48 | -1.65 | 28.96 | 29.93 | 27.3 | 11042155 |
| 1741646100 | 29.14 | -4.26 | -12.75 | 32.11 | 32.7999 | 28.34 | 15113793 |
| 1741390500 | 33.4 | 1.22 | 3.79 | 31.4 | 34.06 | 29.55 | 17154033 |
| 1741304100 | 32.18 | -1.62 | -4.79 | 32.64 | 35.42 | 30.82 | 21810252 |
| 1741217700 | 33.8 | 5.19 | 18.14 | 30.12 | 34.1 | 28.95 | 27578218 |
| 1741131300 | 28.61 | 2.99 | 11.67 | 24.52 | 30.7 | 24.48 | 24404056 |
| 1741044900 | 25.62 | -1.49 | -5.50 | 29.08 | 29.1 | 24.89 | 15041373 |
| 1740785700 | 27.11 | 1.03 | 3.95 | 25.47 | 27.5599 | 25.01 | 9532238 |
| 1740699300 | 26.08 | -1.16 | -4.26 | 28.07 | 29.1518 | 25.93 | 12083276 |
| 1740612900 | 27.24 | 1.07 | 4.09 | 28.585 | 30.99 | 27 | 16764398 |
| 1740526500 | 26.17 | -2.4 | -8.40 | 27.7 | 28.17 | 25.7222 | 13062615 |
| 1740440100 | 28.57 | -0.07 | -0.24 | 28.39 | 29.14 | 26.1 | 14634970 |
| 1740180900 | 28.64 | -2.99 | -9.45 | 31.61 | 31.84 | 28.59 | 9834744 |
| 1740094500 | 31.63 | 0.46 | 1.48 | 30.88 | 32.11 | 28.87 | 10784981 |
| 1740008100 | 31.17 | 0.27 | 0.87 | 31.06 | 33.18 | 30.72 | 12126454 |
| 1739921700 | 30.9 | -1.2 | -3.74 | 32.99 | 33.549999 | 30.67 | 11205444 |
| 1739576100 | 32.1 | 2.05 | 6.82 | 30.295 | 32.47 | 29.37 | 13997252 |
| 1739489700 | 30.05 | 2.44 | 8.84 | 27.7 | 30.77 | 27.05 | 13289846 |
| 1739403300 | 27.61 | -0.79 | -2.78 | 28.47 | 29.14 | 27.3 | 10897805 |
| 1739316900 | 28.4 | -2.74 | -8.80 | 30.595 | 30.8 | 28.35 | 13352901 |
| 1739230500 | 31.14 | 4.63 | 17.47 | 27.35 | 32.97 | 27.35 | 33807392 |
| 1738971300 | 26.51 | -0.61 | -2.25 | 27.76 | 28.7568 | 25.86 | 14580050 |
| 1738884900 | 27.12 | 2.41 | 9.75 | 25.435 | 27.61 | 25.3 | 19709724 |
| 1738798500 | 24.71 | 1.62 | 7.02 | 23.2 | 24.75 | 23.19 | 10837759 |
| 1738712100 | 23.09 | 1.62 | 7.55 | 21.91 | 23.77 | 21.9494 | 12327018 |
| 1738625700 | 21.47 | 1.23 | 6.08 | 18.89 | 21.93 | 18.86 | 11837891 |
| 1738366500 | 20.24 | 2.03 | 11.15 | 19.13 | 22.19 | 18.92 | 26164684 |
| 1738280100 | 18.21 | 0.49 | 2.77 | 18.52 | 18.96 | 18.2 | 8714445 |
| 1738193700 | 17.72 | -2.42 | -12.02 | 19.5 | 19.55 | 17.5 | 19194236 |
| 1738107300 | 20.14 | 0.98 | 5.11 | 19.5062 | 20.3095 | 18.7302 | 7709882 |
| 1738020900 | 19.16 | -1.19 | -5.85 | 19.84 | 20.64 | 18.9301 | 9570695 |
| 1737761700 | 20.35 | -2.14 | -9.52 | 20.45 | 20.67 | 19.8 | 11910900 |
| 1737675300 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 0 |
| 1737588900 | 22.49 | -0.61 | -2.64 | 23.2 | 23.74 | 22.42 | 7462458 |
| 1737502500 | 23.1 | 2.32 | 11.16 | 20.9 | 23.12 | 20.9 | 7752353 |
| 1737156900 | 20.78 | -0.22 | -1.05 | 21.38 | 21.5413 | 20.73 | 5143333 |
| 1737070500 | 21 | -0.54 | -2.51 | 21.52 | 21.94 | 20.98 | 3383684 |
| 1736984100 | 21.54 | 1.06 | 5.18 | 21.2 | 22.04 | 20.9516 | 4495758 |
| 1736897700 | 20.48 | -0.59 | -2.80 | 21.47 | 21.9 | 20.3656 | 4832891 |
| 1736811300 | 21.07 | -1.3 | -5.81 | 21.6 | 21.63 | 19.15 | 8885800 |
| 1736552100 | 22.37 | -0.14 | -0.62 | 21.81 | 22.43 | 21.345 | 4166812 |
| 1736379300 | 22.51 | -0.49 | -2.13 | 22.51 | 22.73 | 21.73 | 4714277 |
| 1736292900 | 23 | -1.14 | -4.72 | 24.27 | 24.2729 | 22.81 | 4446378 |
| 1736206500 | 24.14 | 0.17 | 0.71 | 24.77 | 25.18 | 23.98 | 7053013 |
| 1735947300 | 23.97 | 2.33 | 10.77 | 21.72 | 24.05 | 21.68 | 8614204 |
| 1735860900 | 21.64 | 0.54 | 2.56 | 21.14 | 22.215 | 20.9 | 4584255 |
| 1735688100 | 21.1 | -0.71 | -3.26 | 22.06 | 22.16 | 20.87 | 5190798 |
| 1735601700 | 21.81 | -1.11 | -4.84 | 22.5 | 22.58 | 20.81 | 8919507 |
| 1735342500 | 22.92 | -1.76 | -7.13 | 24.6 | 25.0541 | 22.82 | 6291617 |
| 1735256100 | 24.68 | 1.19 | 5.07 | 23.38 | 24.85 | 22.85 | 4985253 |
| 1735077840 | 23.49 | 0.24 | 1.03 | 23.29 | 23.79 | 23.02 | 2293361 |
| 1734996900 | 23.25 | 0.37 | 1.62 | 22.98 | 23.4 | 22.06 | 4742553 |
| 1734737700 | 22.88 | -0.12 | -0.52 | 22.5 | 23.5 | 22 | 9583137 |
| 1734651300 | 23 | -0.36 | -1.54 | 23.5 | 24.26 | 22.88 | 5741274 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
