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 | -0.32 | -1.04336485165 | 30.67 | 31.7 | 29.6 | 290168 | 31.05910979 | CS |
| 4 | -3.15 | -9.40298507463 | 33.5 | 34.03 | 29.6 | 319675 | 32.01072514 | CS |
| 12 | -0.07 | -0.230111768573 | 30.42 | 34.03 | 28.39 | 422687 | 31.02668706 | CS |
| 26 | -6.44 | -17.5047567274 | 36.79 | 42.23 | 28.39 | 401485 | 33.6189587 | CS |
| 52 | -2.01 | -6.21137206428 | 32.36 | 42.23 | 28.39 | 445501 | 34.3792384 | CS |
| 156 | 12.35 | 68.6111111111 | 18 | 42.23 | 14.04 | 379672 | 27.36636311 | CS |
| 260 | 6.04 | 24.8457424928 | 24.31 | 42.23 | 13 | 375184 | 24.75143603 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 30.98 | 0.45 | 1.47 | 30.55 | 31.05 | 30.3808 | 170869 |
| 1739403300 | 30.53 | -1.05 | -3.32 | 31.145 | 31.53 | 30.51 | 236062 |
| 1739316900 | 31.58 | 1.06 | 3.47 | 30.39 | 31.7 | 29.6 | 589786 |
| 1739230500 | 30.52 | -0.3 | -0.97 | 30.71 | 31.075 | 30.2878 | 200693 |
| 1738971300 | 30.82 | -0.13 | -0.42 | 30.67 | 31.09 | 30.46 | 253432 |
| 1738884900 | 30.95 | 0.24 | 0.78 | 30.86 | 31.5201 | 30.58 | 351462 |
| 1738798500 | 30.71 | -0.22 | -0.71 | 30.9 | 31.3588 | 30.41 | 326893 |
| 1738712100 | 30.93 | -0.27 | -0.87 | 30.91 | 31.01 | 30.23 | 347540 |
| 1738625700 | 31.2 | -0.92 | -2.86 | 31.74 | 32.02 | 31.14 | 259557 |
| 1738366500 | 32.119999 | -0.39 | -1.20 | 32.58 | 32.97 | 32.049999 | 349028 |
| 1738280100 | 32.509999 | 0.09 | 0.28 | 32.82 | 33.4538 | 32.475 | 207579 |
| 1738193700 | 32.42 | -0.34 | -1.04 | 32.72 | 33.06 | 32.28 | 171740 |
| 1738107300 | 32.759999 | -1.15 | -3.39 | 33.81 | 34.03 | 32.74 | 207262 |
| 1738020900 | 33.91 | 1.32 | 4.05 | 32.59 | 34 | 32.59 | 596647 |
| 1737761700 | 32.59 | 0.04 | 0.12 | 31.73 | 32.755 | 31.73 | 443788 |
| 1737675300 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1737588900 | 32.549999 | -0.64 | -1.93 | 33.189999 | 33.5205 | 32.54 | 412249 |
| 1737502500 | 33.189999 | -0.16 | -0.48 | 33.73 | 33.73 | 32.759999 | 365292 |
| 1737156900 | 33.35 | -0.11 | -0.33 | 33.5 | 33.73 | 32.912599 | 264277 |
| 1737070500 | 33.46 | 0.5 | 1.52 | 32.89 | 33.57 | 32.29 | 463103 |
| 1736984100 | 32.96 | -0.22 | -0.66 | 33.39 | 33.4 | 32.7008 | 337312 |
| 1736897700 | 33.18 | -0.61 | -1.81 | 33.549999 | 33.99 | 32.645 | 318756 |
| 1736811300 | 33.79 | 0.88 | 2.67 | 33 | 33.95 | 32.705 | 421384 |
| 1736552100 | 32.909999 | -0.43 | -1.29 | 33.5 | 33.89 | 32.4 | 669600 |
| 1736379300 | 33.34 | 4.2 | 14.41 | 29.5 | 33.7 | 29.34 | 1227365 |
| 1736292900 | 29.14 | 0.52 | 1.82 | 28.655 | 29.88 | 28.525 | 791753 |
| 1736206500 | 28.62 | -0.89 | -3.02 | 29.33 | 29.7 | 28.55 | 327788 |
| 1735947300 | 29.51 | 0.88 | 3.07 | 28.77 | 29.58 | 28.39 | 399420 |
| 1735860900 | 28.63 | -0.02 | -0.07 | 28.79 | 29.28 | 28.4 | 275721 |
| 1735688100 | 28.65 | 0.04 | 0.14 | 28.7 | 29.18 | 28.47 | 249729 |
| 1735601700 | 28.61 | -0.5 | -1.72 | 28.86 | 28.98 | 28.5 | 452722 |
| 1735342500 | 29.11 | -0.38 | -1.29 | 29.31 | 29.485 | 28.84 | 300882 |
| 1735256100 | 29.49 | 0.43 | 1.48 | 29.3 | 29.58 | 28.86 | 269593 |
| 1735077840 | 29.06 | -0.09 | -0.31 | 29.09 | 29.26 | 28.75 | 121120 |
| 1734996900 | 29.15 | -0.55 | -1.85 | 29.81 | 29.89 | 28.965 | 384686 |
| 1734737700 | 29.7 | -0.74 | -2.43 | 30.205 | 31.06 | 29.53 | 1344034 |
| 1734651300 | 30.44 | 0.42 | 1.40 | 30.24 | 30.83 | 29.82 | 532082 |
| 1734564900 | 30.02 | -0.88 | -2.85 | 30.86 | 31.14 | 29.48 | 487944 |
| 1734478500 | 30.9 | 0.18 | 0.59 | 30.75 | 31.1 | 30.28 | 554980 |
| 1734392100 | 30.72 | 0.62 | 2.06 | 30.22 | 30.89 | 29.67 | 457475 |
| 1734132900 | 30.1 | 0.01 | 0.03 | 30.0666 | 30.55 | 29.775 | 520808 |
| 1734046500 | 30.09 | -0.33 | -1.08 | 30.35 | 30.74 | 29.91 | 622293 |
| 1733960100 | 30.42 | 0.27 | 0.90 | 30.1801 | 30.83 | 29.89 | 399417 |
| 1733873700 | 30.15 | -0.46 | -1.50 | 30.61 | 30.8799 | 29.51 | 403021 |
| 1733787300 | 30.61 | 0.64 | 2.14 | 30.135 | 31.11 | 29.89 | 435630 |
| 1733528100 | 29.97 | 0.1 | 0.33 | 30.24 | 30.51 | 29.835 | 360157 |
| 1733441700 | 29.87 | -1.25 | -4.02 | 30.92 | 31.07 | 29.79 | 281770 |
| 1733355300 | 31.12 | 0.46 | 1.50 | 30.68 | 31.34 | 30.443 | 342141 |
| 1733268900 | 30.66 | -0.67 | -2.14 | 31.28 | 31.5498 | 30.64 | 700690 |
| 1733182500 | 31.33 | 0.83 | 2.72 | 30.375 | 31.44 | 29.93 | 440185 |
| 1732917840 | 30.5 | -0.21 | -0.68 | 30.9712 | 31.11 | 30.43 | 196351 |
| 1732750500 | 30.71 | -0.48 | -1.54 | 31.23 | 31.7 | 30.67 | 682140 |
| 1732664100 | 31.19 | 0.4 | 1.30 | 31.17 | 31.6599 | 30.795 | 455224 |
| 1732577700 | 30.79 | 0.83 | 2.77 | 30.58 | 31.15 | 30.16 | 455866 |
| 1732318500 | 29.96 | -0.45 | -1.48 | 30.42 | 30.755 | 29.8 | 387814 |
| 1732232100 | 30.41 | 0.41 | 1.37 | 29.99 | 30.95 | 29.99 | 452688 |
| 1732145700 | 30 | 0.25 | 0.84 | 29.515 | 30.03 | 29.42 | 373570 |
| 1732059300 | 29.75 | 0.53 | 1.81 | 29.11 | 29.91 | 29.07 | 612771 |
| 1731972900 | 29.22 | -0.36 | -1.22 | 29.6 | 29.67 | 28.97 | 560259 |
| 1731713700 | 29.58 | -0.69 | -2.28 | 30.56 | 30.65 | 29.17 | 604152 |
| 1731627300 | 30.27 | 0.09 | 0.30 | 30.8 | 31.53 | 30.034 | 477027 |
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
