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 | 0.76 | 2.57976917855 | 29.46 | 30.7408 | 28.67 | 8419 | 29.56137098 | CS |
| 4 | -1.39 | -4.3973426131 | 31.61 | 31.9127 | 28.32 | 13197 | 30.04806876 | CS |
| 12 | -1.29 | -4.09393843224 | 31.51 | 33.1235 | 27.44 | 13491 | 30.38351332 | CS |
| 26 | 0.46 | 1.54569892473 | 29.76 | 35.2464 | 27.44 | 14252 | 30.85350604 | CS |
| 52 | 4.57 | 17.8167641326 | 25.65 | 35.2464 | 22.47 | 13769 | 28.48661445 | CS |
| 156 | -3.95 | -11.5598478197 | 34.17 | 36.87 | 21.22 | 20045 | 29.28084655 | CS |
| 260 | 14.81 | 96.1064243997 | 15.41 | 36.87 | 12.07 | 21289 | 27.08626901 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 30 | -0.04 | -0.13 | 30.11 | 30.65 | 29.97 | 5428 |
| 1742423700 | 30.04 | 0.66 | 2.25 | 29.26 | 30.04 | 29.26 | 4458 |
| 1742337300 | 29.38 | -0.24 | -0.81 | 29.5 | 29.8 | 29.02 | 11791 |
| 1742250900 | 29.62 | 0.29 | 0.99 | 30.7408 | 30.7408 | 28.67 | 7613 |
| 1741991700 | 29.33 | 0.33 | 1.14 | 29.46 | 29.55 | 29.11 | 12321 |
| 1741905300 | 29 | -0.34 | -1.16 | 29.29 | 29.47 | 29 | 4398 |
| 1741818900 | 29.34 | 0.29 | 1.00 | 29.13 | 29.34 | 28.32 | 11916 |
| 1741732500 | 29.05 | -0.15 | -0.51 | 28.985 | 29.52 | 28.81 | 10575 |
| 1741646100 | 29.2 | -0.86 | -2.86 | 29.83 | 29.83 | 29.2 | 8893 |
| 1741390500 | 30.06 | 0.01 | 0.03 | 29.505 | 30.19 | 29.39 | 15726 |
| 1741304100 | 30.05 | -0.02 | -0.07 | 30 | 30.07 | 29.8169 | 8423 |
| 1741217700 | 30.07 | 0.19 | 0.64 | 30.5457 | 30.5457 | 29.93 | 7900 |
| 1741131300 | 29.88 | -1.22 | -3.92 | 31.24 | 31.24 | 29.88 | 83354 |
| 1741044900 | 31.1 | -0.59 | -1.86 | 31.5772 | 31.9127 | 31.1 | 7019 |
| 1740785700 | 31.69 | 0.68 | 2.19 | 31.125 | 31.69 | 31.01 | 9091 |
| 1740699300 | 31.01 | -0.36 | -1.15 | 31.17 | 31.17 | 30.93 | 9614 |
| 1740612900 | 31.37 | 0.3 | 0.97 | 30.97 | 31.37 | 30.97 | 7762 |
| 1740526500 | 31.07 | 0.56 | 1.84 | 30.91 | 31.21 | 30.6 | 11801 |
| 1740440100 | 30.51 | -0.1 | -0.33 | 31.1535 | 31.1535 | 30.51 | 10701 |
| 1740180900 | 30.61 | -0.63 | -2.02 | 31.61 | 31.65 | 30.61 | 11388 |
| 1740094500 | 31.24 | -0.4 | -1.26 | 31.5 | 31.66 | 31.15 | 9530 |
| 1740008100 | 31.64 | 0.09 | 0.29 | 31.45 | 31.64 | 31.35 | 8938 |
| 1739921700 | 31.55 | 0.23 | 0.73 | 31.25 | 31.75 | 31.25 | 7617 |
| 1739576100 | 31.32 | 0.14 | 0.45 | 31.48 | 31.69 | 31.2901 | 6908 |
| 1739489700 | 31.18 | 0.19 | 0.61 | 31.36 | 31.37 | 30.77 | 6299 |
| 1739403300 | 30.99 | -0.48 | -1.53 | 31.08 | 31.24 | 30.9 | 9489 |
| 1739316900 | 31.47 | -0.09 | -0.29 | 31.27 | 31.555 | 31 | 20435 |
| 1739230500 | 31.56 | -0.03 | -0.09 | 31.65 | 33.1235 | 31.47 | 9403 |
| 1738971300 | 31.59 | -1.07 | -3.28 | 32.4 | 32.869999 | 31.41 | 30837 |
| 1738884900 | 32.659999 | 1.05 | 3.32 | 31.75 | 32.659999 | 31.46 | 12070 |
| 1738798500 | 31.61 | 0.1 | 0.32 | 31.75 | 31.75 | 31.32 | 18422 |
| 1738712100 | 31.51 | 0.35 | 1.12 | 30.66 | 31.71 | 30.45 | 14668 |
| 1738625700 | 31.16 | -0.02 | -0.06 | 30.57 | 31.16 | 30.52 | 10669 |
| 1738366500 | 31.18 | -0.47 | -1.48 | 31.7 | 32 | 31.01 | 20751 |
| 1738280100 | 31.65 | 0.4 | 1.28 | 31.22 | 31.9 | 31.2 | 15511 |
| 1738193700 | 31.25 | 0.62 | 2.02 | 30.88 | 31.27 | 30.69 | 11760 |
| 1738107300 | 30.63 | 0.2 | 0.66 | 30.66 | 30.95 | 30.49 | 10350 |
| 1738020900 | 30.43 | 0.37 | 1.23 | 30.31 | 31 | 30.27 | 16865 |
| 1737761700 | 30.06 | 0.32 | 1.08 | 30.45 | 30.7499 | 30.02 | 9570 |
| 1737675300 | 29.74 | 0 | 0.00 | 29.74 | 29.74 | 29.74 | 0 |
| 1737588900 | 29.74 | -0.09 | -0.30 | 29.99 | 30.075 | 29.35 | 11677 |
| 1737502500 | 29.83 | -0.22 | -0.73 | 30.43 | 30.8054 | 29.83 | 7280 |
| 1737156900 | 30.05 | 0.53 | 1.80 | 29.8 | 30.89 | 29.35 | 17154 |
| 1737070500 | 29.52 | -0.88 | -2.89 | 30.11 | 30.16 | 29.43 | 21962 |
| 1736984100 | 30.4 | 1.16 | 3.97 | 29.5 | 30.5 | 29.5 | 11882 |
| 1736897700 | 29.24 | 1.11 | 3.95 | 28.21 | 29.24 | 28.21 | 10054 |
| 1736811300 | 28.13 | 0.16 | 0.57 | 27.54 | 28.49 | 27.54 | 12072 |
| 1736552100 | 27.97 | -0.76 | -2.65 | 28.2 | 28.31 | 27.44 | 14290 |
| 1736379300 | 28.73 | 0.03 | 0.10 | 28.6 | 28.88 | 28.45 | 14679 |
| 1736292900 | 28.7 | -0.78 | -2.65 | 29.25 | 29.25 | 28.51 | 17447 |
| 1736206500 | 29.48 | -0.7 | -2.32 | 30.2 | 30.3499 | 29.41 | 16801 |
| 1735947300 | 30.18 | -0.12 | -0.40 | 30.66 | 30.66 | 30.08 | 11831 |
| 1735860900 | 30.3 | -0.85 | -2.73 | 31.4 | 31.62 | 30.21 | 20329 |
| 1735688100 | 31.15 | -0.14 | -0.45 | 31.49 | 31.8568 | 31 | 11195 |
| 1735601700 | 31.29 | -0.07 | -0.22 | 31.25 | 31.68 | 31 | 7853 |
| 1735342500 | 31.36 | -0.45 | -1.41 | 31.96 | 31.96 | 31.3 | 14834 |
| 1735256100 | 31.81 | 0.24 | 0.76 | 31.35 | 31.88 | 31.35 | 7173 |
| 1735077840 | 31.57 | 0.48 | 1.54 | 31.28 | 32.13 | 31.24 | 19553 |
| 1734996900 | 31.09 | -0.91 | -2.84 | 31.7 | 32.189999 | 31.02 | 18454 |
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
