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 | -0.56 | -1.68929110106 | 33.15 | 33.38 | 31.2474 | 21151 | 32.23981599 | SP |
| 4 | -0.07 | -0.214329454991 | 32.66 | 34.1167 | 30.751 | 23970 | 32.48680757 | SP |
| 12 | 5.11 | 18.595342067 | 27.48 | 34.1167 | 25.71 | 17501 | 31.3392612 | SP |
| 26 | 8.17 | 33.4561834562 | 24.42 | 34.1167 | 24.21 | 11661 | 30.37981753 | SP |
| 52 | 9.59 | 41.6956521739 | 23 | 34.1167 | 21.66 | 8783 | 28.07306321 | SP |
| 156 | 10.45 | 47.1996386631 | 22.14 | 34.1167 | 15.9501 | 7619 | 24.83593364 | SP |
| 260 | 12.5 | 62.2200099552 | 20.09 | 57.26 | 15.9501 | 15013 | 36.26423853 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 32.59 | 0.95 | 3.00 | 31.99 | 32.6099 | 31.99 | 1309 |
| 1741905300 | 31.64 | -0.33 | -1.03 | 31.46 | 31.9356 | 31.46 | 5849 |
| 1741818900 | 31.97 | 0.1 | 0.31 | 32.33 | 32.33 | 31.6809 | 43784 |
| 1741732500 | 31.87 | 0.49 | 1.56 | 32.229999 | 32.229999 | 31.38 | 9136 |
| 1741646100 | 31.38 | -1.56 | -4.74 | 31.82 | 31.82 | 31.2474 | 9101 |
| 1741390500 | 32.939999 | -0.1 | -0.30 | 33.15 | 33.38 | 32.423499 | 37884 |
| 1741304100 | 33.04 | -0.19 | -0.57 | 34.06 | 34.06 | 32.744999 | 130743 |
| 1741217700 | 33.229999 | 1.8 | 5.73 | 32.7 | 33.27 | 32.235 | 9686 |
| 1741131300 | 31.43 | 0.13 | 0.42 | 30.93 | 31.48 | 30.751 | 13602 |
| 1741044900 | 31.3 | -0.5 | -1.57 | 32.54 | 32.54 | 31.0272 | 9021 |
| 1740785700 | 31.8 | -0.37 | -1.15 | 31.98 | 31.98 | 31.27 | 42772 |
| 1740699300 | 32.17 | -0.51 | -1.56 | 32.88 | 32.88 | 32.155 | 4419 |
| 1740612900 | 32.68 | 0.89 | 2.80 | 32.619999 | 33 | 32.59 | 10519 |
| 1740526500 | 31.79 | 0.03 | 0.09 | 31.86 | 32 | 31.6499 | 5685 |
| 1740440100 | 31.76 | -1.57 | -4.71 | 32.84 | 32.84 | 31.5 | 59012 |
| 1740180900 | 33.33 | 0.14 | 0.42 | 33.31 | 34.1167 | 33.31 | 27967 |
| 1740094500 | 33.189999 | 0.27 | 0.82 | 33.18 | 33.63 | 33.125 | 10360 |
| 1740008100 | 32.92 | -0.5 | -1.50 | 33.479999 | 33.479999 | 32.681199 | 7434 |
| 1739921700 | 33.42 | 0.45 | 1.36 | 34 | 34 | 33.121 | 9479 |
| 1739576100 | 32.97 | 0.93 | 2.90 | 32.659999 | 32.97 | 32.61 | 8981 |
| 1739489700 | 32.04 | 0.63 | 2.00 | 30.93 | 32.07 | 30.93 | 13815 |
| 1739403300 | 31.4131 | 0.16 | 0.52 | 31.38 | 31.67 | 30.85 | 254297 |
| 1739316900 | 31.25 | 0.05 | 0.16 | 31.015 | 31.25 | 30.9 | 7845 |
| 1739230500 | 31.1999 | 0.96 | 3.17 | 31 | 31.1999 | 30.92 | 8519 |
| 1738971300 | 30.24 | 0.09 | 0.31 | 30.46 | 30.74 | 30.22 | 30604 |
| 1738884900 | 30.1467 | 0.06 | 0.19 | 30.17 | 30.2689 | 29.94 | 13836 |
| 1738798500 | 30.09 | -0.23 | -0.76 | 30.36 | 30.36 | 29.94 | 2910 |
| 1738712100 | 30.32 | 1.34 | 4.61 | 29.47 | 30.4416 | 29.47 | 6226 |
| 1738625700 | 28.9846 | -0.36 | -1.21 | 29.01 | 29.0929 | 28.8 | 2981 |
| 1738366500 | 29.34 | -0.59 | -1.96 | 30.53 | 30.53 | 29.34 | 1247 |
| 1738280100 | 29.9273 | 0.87 | 2.98 | 29.54 | 30.1222 | 29.54 | 6832 |
| 1738193700 | 29.06 | -0.09 | -0.31 | 29.83 | 29.83 | 28.9331 | 8537 |
| 1738107300 | 29.15 | 0.87 | 3.08 | 28.12 | 29.15 | 28.12 | 43105 |
| 1738020900 | 28.28 | -0.02 | -0.06 | 28.22 | 28.288 | 28.22 | 791 |
| 1737761700 | 28.2982 | 0.62 | 2.23 | 27.975 | 28.3283 | 27.895 | 10541 |
| 1737675300 | 27.68 | 0 | 0.00 | 27.68 | 27.68 | 27.68 | 0 |
| 1737588900 | 27.68 | 0.09 | 0.33 | 27.88 | 27.88 | 27.61 | 1940 |
| 1737502500 | 27.59 | 0.23 | 0.84 | 27.65 | 27.68 | 27.59 | 1025 |
| 1737156900 | 27.36 | 0.48 | 1.79 | 26.82 | 27.5 | 26.82 | 1694 |
| 1737070500 | 26.88 | -0.1 | -0.35 | 27.09 | 27.09 | 26.85 | 1778 |
| 1736984100 | 26.9752 | 0.59 | 2.25 | 26.8 | 27.0026 | 26.76 | 4206 |
| 1736897700 | 26.3823 | 0.44 | 1.71 | 26.4 | 26.4 | 26.24 | 2256 |
| 1736811300 | 25.94 | -0.06 | -0.23 | 25.75 | 25.9585 | 25.71 | 7938 |
| 1736552100 | 26 | -0.83 | -3.09 | 26.89 | 26.89 | 25.94 | 3962 |
| 1736379300 | 26.83 | -0.09 | -0.33 | 26.61 | 26.83 | 26.61 | 1491 |
| 1736292900 | 26.92 | -0.37 | -1.36 | 27.12 | 27.25 | 26.92 | 3219 |
| 1736206500 | 27.29 | -0.2 | -0.73 | 27.47 | 27.9 | 27.18 | 5537 |
| 1735947300 | 27.49 | 0.38 | 1.42 | 27.05 | 27.53 | 27.05 | 1550 |
| 1735860900 | 27.1052 | -0.18 | -0.68 | 27.35 | 27.35 | 27.03 | 3831 |
| 1735688100 | 27.29 | 0.03 | 0.11 | 27.41 | 27.41 | 27.15 | 14221 |
| 1735601700 | 27.26 | -0.43 | -1.55 | 27.75 | 27.75 | 27.1316 | 1829 |
| 1735342500 | 27.69 | -0.41 | -1.46 | 28.11 | 28.11 | 27.54 | 3140 |
| 1735256100 | 28.1 | 0.18 | 0.64 | 27.99 | 28.1 | 27.92 | 6914 |
| 1735077840 | 27.92 | 0.07 | 0.25 | 27.84 | 28.0875 | 27.84 | 3726 |
| 1734996900 | 27.85 | -0.05 | -0.18 | 27.66 | 27.91 | 27.63 | 4049 |
| 1734737700 | 27.9 | 0.06 | 0.22 | 27.48 | 28.07 | 27.48 | 3236 |
| 1734651300 | 27.84 | -0.06 | -0.22 | 28.32 | 28.32 | 27.8 | 10647 |
| 1734564900 | 27.9 | -1.02 | -3.53 | 28.99 | 28.99 | 27.9 | 8589 |
| 1734478500 | 28.92 | 0.31 | 1.08 | 28.5 | 28.92 | 28.5 | 2190 |
| 1734392100 | 28.61 | -0.34 | -1.17 | 28.61 | 28.777 | 28.61 | 21404 |
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
