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 | -0.4 | -1.29743756082 | 30.83 | 31.6473 | 29.46 | 7672 | 30.45561754 | CS |
| 4 | -1.57 | -4.90625 | 32 | 32.84 | 29.46 | 7460 | 31.42414973 | CS |
| 12 | -2.8 | -8.42612097502 | 33.23 | 35.4048 | 29.46 | 7959 | 32.45478159 | CS |
| 26 | -6.92 | -18.5274431058 | 37.35 | 39.35 | 29.46 | 8856 | 35.05999123 | CS |
| 52 | 0.33 | 1.09634551495 | 30.1 | 39.35 | 29.02 | 9291 | 34.17128369 | CS |
| 156 | 1.26 | 4.31950634213 | 29.17 | 39.35 | 23.49 | 11174 | 31.31432302 | CS |
| 260 | 5.915 | 24.128084846 | 24.515 | 39.35 | 17.4 | 12268 | 29.32334321 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 30.43 | 0.33 | 1.10 | 30.1 | 30.5 | 29.94 | 7342 |
| 1742250900 | 30.1 | 0.08 | 0.27 | 30.1 | 30.1 | 29.46 | 11417 |
| 1741991700 | 30.02 | -0.23 | -0.76 | 30.7 | 31.28 | 29.9 | 6522 |
| 1741905300 | 30.25 | -0.75 | -2.42 | 30.91 | 30.91 | 30.25 | 3002 |
| 1741818900 | 31 | 0.34 | 1.11 | 31.05 | 31.6473 | 30.45 | 11873 |
| 1741732500 | 30.66 | -0.52 | -1.67 | 31.49 | 31.49 | 30.6 | 6050 |
| 1741646100 | 31.18 | -1.17 | -3.62 | 31.71 | 31.71 | 31.015 | 4600 |
| 1741390500 | 32.35 | 0.79 | 2.50 | 31.81 | 32.35 | 31.2 | 3805 |
| 1741304100 | 31.56 | 0.91 | 2.97 | 30.57 | 31.57 | 29.2 | 5574 |
| 1741217700 | 30.65 | -0.36 | -1.16 | 31.11 | 31.83 | 30.65 | 12731 |
| 1741131300 | 31.01 | -0.61 | -1.93 | 31.76 | 32.1308 | 30.87 | 11397 |
| 1741044900 | 31.62 | -1.16 | -3.54 | 32.65 | 32.755 | 31.62 | 7191 |
| 1740785700 | 32.78 | 0.91 | 2.86 | 31.99 | 32.84 | 31.5 | 12890 |
| 1740699300 | 31.87 | -0.3 | -0.93 | 32.15 | 32.15 | 31.62 | 4188 |
| 1740612900 | 32.17 | 0.21 | 0.66 | 32.189999 | 32.189999 | 31.5 | 7841 |
| 1740526500 | 31.96 | 0.28 | 0.88 | 31.51 | 32.35 | 31.51 | 12658 |
| 1740440100 | 31.68 | 0.28 | 0.89 | 31.8 | 32.045 | 31.49 | 4865 |
| 1740180900 | 31.4 | -0.37 | -1.16 | 31.98 | 31.98 | 31.16 | 8386 |
| 1740094500 | 31.77 | -0.92 | -2.81 | 32.74 | 32.74 | 31.77 | 4302 |
| 1740008100 | 32.689999 | 0.4 | 1.24 | 31.88 | 32.689999 | 31.88 | 6253 |
| 1739921700 | 32.29 | 0.47 | 1.48 | 32 | 32.29 | 31.8 | 5836 |
| 1739576100 | 31.82 | 0.07 | 0.22 | 31.69 | 32.08 | 31.5 | 4605 |
| 1739489700 | 31.75 | 0.4 | 1.28 | 31.33 | 31.75 | 31.13 | 5886 |
| 1739403300 | 31.35 | -0.89 | -2.76 | 31.7 | 32.54 | 31.35 | 5609 |
| 1739316900 | 32.24 | -0.47 | -1.44 | 32.52 | 32.6 | 32.02 | 13016 |
| 1739230500 | 32.71 | 0.39 | 1.21 | 32.27 | 32.759999 | 31.93 | 7932 |
| 1738971300 | 32.32 | -1.58 | -4.66 | 33.509999 | 33.509999 | 32.25 | 8047 |
| 1738884900 | 33.9 | -0.1 | -0.29 | 34 | 34.5 | 33.6 | 17743 |
| 1738798500 | 34 | 1.59 | 4.91 | 32.45 | 34 | 32.4 | 14181 |
| 1738712100 | 32.409999 | 0.91 | 2.89 | 31.7 | 32.869999 | 31.7 | 21030 |
| 1738625700 | 31.5 | 0.98 | 3.21 | 30.35 | 31.5 | 30.35 | 12571 |
| 1738366500 | 30.52 | -1.27 | -3.99 | 31.77 | 31.77 | 30.5 | 7504 |
| 1738280100 | 31.79 | -0.92 | -2.81 | 32.96 | 32.96 | 31.62 | 4766 |
| 1738193700 | 32.71 | -0.65 | -1.95 | 33 | 33.049999 | 32 | 10404 |
| 1738107300 | 33.36 | 0.13 | 0.39 | 33 | 33.36 | 32.75 | 3306 |
| 1738020900 | 33.229999 | 0.58 | 1.78 | 32.74 | 33.229999 | 32.74 | 14371 |
| 1737761700 | 32.65 | -0.01 | -0.03 | 32.58 | 33.3599 | 32.58 | 8250 |
| 1737675300 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1737588900 | 32.659999 | -0.88 | -2.62 | 33.43 | 33.77 | 32.659999 | 7337 |
| 1737502500 | 33.54 | 0.41 | 1.24 | 33.33 | 33.54 | 32.870199 | 4981 |
| 1737156900 | 33.13 | 0.31 | 0.94 | 33.03 | 33.2 | 32.7 | 7325 |
| 1737070500 | 32.82 | -1.07 | -3.16 | 33.75 | 33.75 | 32.6 | 4691 |
| 1736984100 | 33.89 | 0.83 | 2.51 | 33.39 | 33.92 | 32.8735 | 4858 |
| 1736897700 | 33.06 | 0.23 | 0.70 | 32.83 | 33.06 | 32.64 | 4537 |
| 1736811300 | 32.83 | 0.79 | 2.47 | 31.62 | 32.92 | 31.62 | 3960 |
| 1736552100 | 32.04 | -1.03 | -3.11 | 32.42 | 32.42 | 31.66 | 10896 |
| 1736379300 | 33.07 | 0.42 | 1.29 | 32.29 | 33.07 | 32.29 | 5763 |
| 1736292900 | 32.65 | -0.69 | -2.07 | 33.28 | 33.5 | 32.509999 | 12908 |
| 1736206500 | 33.34 | -0.97 | -2.83 | 34.22 | 34.71 | 33.31 | 5663 |
| 1735947300 | 34.31 | 0.4 | 1.18 | 33.93 | 34.31 | 33.549999 | 5468 |
| 1735860900 | 33.91 | -0.52 | -1.51 | 34.87 | 35.13 | 33.5 | 9604 |
| 1735688100 | 34.43 | 0.09 | 0.26 | 34.52 | 34.6927 | 34 | 8612 |
| 1735601700 | 34.34 | -0.02 | -0.06 | 33.99 | 34.5 | 33.99 | 5891 |
| 1735342500 | 34.36 | -0.68 | -1.94 | 34.73 | 34.73 | 33.65 | 9528 |
| 1735256100 | 35.04 | 0.29 | 0.83 | 34.46 | 35.4048 | 34.46 | 8505 |
| 1735077840 | 34.75 | 1.49 | 4.48 | 33.229999 | 34.75 | 33.229999 | 4632 |
| 1734996900 | 33.259999 | -0.63 | -1.86 | 34.07 | 34.22 | 33.15 | 28822 |
| 1734737700 | 33.89 | -0.14 | -0.41 | 33.62 | 36.5 | 33.39 | 55852 |
| 1734651300 | 34.03 | -0.68 | -1.96 | 35.17 | 35.2 | 34 | 9531 |
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
