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 | 0.92 | 3.19666435024 | 28.78 | 29.75 | 28.16 | 1400171 | 29.15234134 | SP |
| 4 | 0.72 | 2.48447204969 | 28.98 | 29.75 | 24.45 | 2897269 | 27.1529367 | SP |
| 12 | 4.23 | 16.6077738516 | 25.47 | 29.75 | 24.45 | 2096969 | 27.59286483 | SP |
| 26 | 5.5 | 22.7272727273 | 24.2 | 29.75 | 22.77 | 1246220 | 26.81273597 | SP |
| 52 | 7.48 | 33.6633663366 | 22.22 | 29.75 | 21.04 | 939479 | 25.54592297 | SP |
| 156 | 11.69 | 64.908384231 | 18.01 | 29.75 | 13.54 | 1039765 | 20.04451749 | SP |
| 260 | 17.39 | 141.267262388 | 12.31 | 29.75 | 11.605 | 1221440 | 19.22396173 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 29.76 | 0.17 | 0.57 | 29.55 | 29.79 | 29.55 | 1710641 |
| 1745534100 | 29.59 | 0.23 | 0.78 | 29.46 | 29.63 | 29.34 | 960232 |
| 1745447700 | 29.36 | 0.18 | 0.62 | 29.51 | 29.66 | 29.31 | 1884474 |
| 1745361300 | 29.18 | 0.83 | 2.93 | 29 | 29.219 | 28.895 | 1686329 |
| 1745274900 | 28.35 | -0.19 | -0.67 | 28.78 | 28.78 | 28.16 | 1069648 |
| 1744929300 | 28.54 | 0.28 | 0.99 | 28.47 | 28.74 | 28.38 | 1621008 |
| 1744842900 | 28.26 | -0.02 | -0.07 | 28.39 | 28.58 | 28.2 | 2216647 |
| 1744756500 | 28.28 | 0.5 | 1.80 | 28.13 | 28.4 | 28.13 | 2650265 |
| 1744670100 | 27.78 | 0.39 | 1.42 | 27.7 | 27.9214 | 27.55 | 5340893 |
| 1744410900 | 27.39 | 0.68 | 2.55 | 26.78 | 27.53 | 26.73 | 4603720 |
| 1744324500 | 26.71 | -0.22 | -0.82 | 26.56 | 26.89 | 26.02 | 8181125 |
| 1744238100 | 26.93 | 2.16 | 8.72 | 24.91 | 27.49 | 24.78 | 6068975 |
| 1744151700 | 24.77 | -0.13 | -0.52 | 25.65 | 25.84 | 24.525 | 4324418 |
| 1744065300 | 24.9 | -0.71 | -2.77 | 24.55 | 26.26 | 24.45 | 5563783 |
| 1743806100 | 25.61 | -2.33 | -8.34 | 26.47 | 26.5 | 25.551 | 2586172 |
| 1743719700 | 27.94 | -0.9 | -3.12 | 28.41 | 28.42 | 27.92 | 1594964 |
| 1743633300 | 28.84 | 0.22 | 0.77 | 28.49 | 28.865 | 28.45 | 860847 |
| 1743546900 | 28.62 | 0.13 | 0.46 | 28.64 | 28.74 | 28.45 | 935247 |
| 1743460500 | 28.49 | -0.36 | -1.25 | 28.36 | 28.58 | 28.16 | 1448121 |
| 1743201300 | 28.85 | -0.29 | -1.00 | 28.98 | 28.985 | 28.755 | 1451235 |
| 1743114900 | 29.14 | 0.11 | 0.38 | 29.03 | 29.19 | 28.93 | 627547 |
| 1743028500 | 29.03 | -0.42 | -1.43 | 29.35 | 29.425 | 28.95 | 1247402 |
| 1742942100 | 29.45 | 0.41 | 1.41 | 29.28 | 29.495 | 29.28 | 1804211 |
| 1742855700 | 29.04 | 0.2 | 0.69 | 29 | 29.08 | 28.89 | 3389623 |
| 1742596500 | 28.84 | -0.09 | -0.31 | 28.82 | 28.92 | 28.7284 | 925157 |
| 1742510100 | 28.93 | -0.47 | -1.60 | 28.77 | 28.975 | 28.6301 | 2690569 |
| 1742423700 | 29.4 | -0.07 | -0.24 | 29.34 | 29.54 | 29.22 | 5216752 |
| 1742337300 | 29.47 | 0.33 | 1.13 | 29.36 | 29.545 | 29.26 | 5156174 |
| 1742250900 | 29.14 | 0.32 | 1.11 | 28.86 | 29.156947 | 28.83 | 1160720 |
| 1741991700 | 28.82 | 0.74 | 2.64 | 28.49 | 28.82 | 28.49 | 1534091 |
| 1741905300 | 28.08 | -0.26 | -0.92 | 28.3 | 28.31 | 28.035 | 3942278 |
| 1741818900 | 28.34 | 0.23 | 0.82 | 28.42 | 28.47 | 28.17 | 1094869 |
| 1741732500 | 28.11 | -0.01 | -0.04 | 28.1 | 28.29 | 27.74 | 1896203 |
| 1741646100 | 28.12 | -0.9 | -3.10 | 28.35 | 28.48 | 27.89 | 1730976 |
| 1741390500 | 29.02 | 0.51 | 1.79 | 28.74 | 29.06 | 28.63 | 1640468 |
| 1741304100 | 28.51 | -0.31 | -1.08 | 28.7 | 28.89 | 28.455 | 1470991 |
| 1741217700 | 28.82 | 0.97 | 3.48 | 28.42 | 28.87 | 28.42 | 3490643 |
| 1741131300 | 27.85 | -0.07 | -0.25 | 27.51 | 28.185 | 27.175 | 2486531 |
| 1741044900 | 27.92 | 0.48 | 1.75 | 28.05 | 28.25 | 27.745 | 1514316 |
| 1740785700 | 27.44 | 0.12 | 0.44 | 27.37 | 27.5164 | 27.165 | 704966 |
| 1740699300 | 27.32 | -0.19 | -0.69 | 27.42 | 27.4899 | 27.24 | 360829 |
| 1740612900 | 27.51 | 0.25 | 0.92 | 27.44 | 27.735 | 27.4107 | 890187 |
| 1740526500 | 27.26 | 0.57 | 2.14 | 27.28 | 27.36 | 27.045 | 1133873 |
| 1740440100 | 26.69 | 0.05 | 0.19 | 26.82 | 26.88 | 26.57 | 1470482 |
| 1740180900 | 26.64 | -0.08 | -0.30 | 26.79 | 26.805 | 26.58 | 9198894 |
| 1740094500 | 26.72 | 0.16 | 0.60 | 26.73 | 26.81 | 26.57 | 299507 |
| 1740008100 | 26.56 | -0.44 | -1.63 | 26.68 | 26.71 | 26.4703 | 490201 |
| 1739921700 | 27 | 0.49 | 1.85 | 26.91 | 27.0478 | 26.88 | 462014 |
| 1739576100 | 26.51 | 0.1 | 0.38 | 26.62 | 26.62 | 26.44 | 357823 |
| 1739489700 | 26.41 | 0.04 | 0.15 | 26.29 | 26.445 | 26.16 | 866916 |
| 1739403300 | 26.37 | 0.3 | 1.15 | 26.11 | 26.415 | 26.1 | 817618 |
| 1739316900 | 26.07 | 0.28 | 1.09 | 25.86 | 26.115 | 25.8 | 463386 |
| 1739230500 | 25.79 | 0.11 | 0.43 | 25.82 | 25.82 | 25.685 | 1061394 |
| 1738971300 | 25.68 | -0.18 | -0.70 | 25.89 | 25.905 | 25.62 | 603488 |
| 1738884900 | 25.86 | 0.43 | 1.69 | 25.59 | 25.86 | 25.45 | 826552 |
| 1738798500 | 25.43 | 0.23 | 0.91 | 25.32 | 25.46 | 25.25 | 634449 |
| 1738712100 | 25.2 | 0.37 | 1.49 | 24.98 | 25.21 | 24.98 | 441307 |
| 1738625700 | 24.83 | -0.44 | -1.74 | 24.63 | 25.0001 | 24.57 | 1126531 |
| 1738366500 | 25.27 | -0.25 | -0.98 | 25.47 | 25.55 | 25.23 | 1346150 |
| 1738280100 | 25.52 | 0.12 | 0.47 | 25.6 | 25.66 | 25.41 | 369614 |
| 1738193700 | 25.4 | 0.05 | 0.20 | 25.36 | 25.501 | 25.3 | 325035 |
| 1738107300 | 25.35 | -0.08 | -0.31 | 25.3 | 25.38 | 25.21 | 169733 |
| 1738020900 | 25.43 | 0.21 | 0.83 | 25.32 | 25.43 | 25.31 | 664054 |
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
