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 | 0.25 | 0.874125874126 | 28.6 | 28.87 | 27.45 | 766294 | 28.11741435 | CS |
| 4 | -3.87 | -11.8276283619 | 32.72 | 33.02 | 27.45 | 611068 | 29.61743846 | CS |
| 12 | -3.55 | -10.9567901235 | 32.4 | 34.045 | 27.45 | 583583 | 31.31322839 | CS |
| 26 | -1.98 | -6.42231592605 | 30.83 | 36.77 | 27.45 | 614328 | 31.98516681 | CS |
| 52 | 3.54 | 13.9865665745 | 25.31 | 36.77 | 24.16 | 612451 | 29.91411781 | CS |
| 156 | -10.82 | -27.275018906 | 39.67 | 46.34 | 20.81 | 684600 | 31.31527921 | CS |
| 260 | 2.3 | 8.66290018832 | 26.55 | 51.24 | 20.81 | 543252 | 33.08196701 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 28.85 | 0.76 | 2.71 | 28.33 | 28.87 | 28.23 | 645483 |
| 1741905300 | 28.09 | -0.18 | -0.64 | 28.34 | 28.615 | 27.98 | 553652 |
| 1741818900 | 28.27 | 0.5 | 1.80 | 28.17 | 28.67 | 27.93 | 854354 |
| 1741732500 | 27.77 | -0.04 | -0.14 | 27.83 | 28.2 | 27.45 | 1036964 |
| 1741646100 | 27.81 | -1.13 | -3.90 | 28.6 | 28.79 | 27.725 | 741018 |
| 1741390500 | 28.94 | 0.04 | 0.14 | 28.77 | 29.21 | 28.39 | 643044 |
| 1741304100 | 28.9 | 0.03 | 0.10 | 28.71 | 28.975 | 28.2401 | 658474 |
| 1741217700 | 28.87 | -0.19 | -0.65 | 29.18 | 29.38 | 28.54 | 569686 |
| 1741131300 | 29.06 | -1.54 | -5.03 | 30.16 | 30.295 | 28.88 | 661843 |
| 1741044900 | 30.6 | -0.1 | -0.33 | 30.87 | 31.3 | 30.22 | 765963 |
| 1740785700 | 30.7 | 0.15 | 0.49 | 30.74 | 31.09 | 30.4201 | 689239 |
| 1740699300 | 30.55 | 0.21 | 0.69 | 30.3 | 30.77 | 30.25 | 361055 |
| 1740612900 | 30.34 | -0.13 | -0.43 | 30.51 | 30.81 | 29.95 | 515817 |
| 1740526500 | 30.47 | -0.28 | -0.91 | 30.45 | 30.975 | 30.2945 | 766949 |
| 1740440100 | 30.75 | -0.34 | -1.09 | 31.31 | 31.31 | 30.73 | 581693 |
| 1740180900 | 31.09 | -1.08 | -3.36 | 32.42 | 32.42 | 31.05 | 462420 |
| 1740094500 | 32.17 | -0.52 | -1.59 | 32.67 | 32.67 | 31.855 | 324380 |
| 1740008100 | 32.689999 | -0.06 | -0.18 | 32.39 | 32.81 | 32.29 | 293597 |
| 1739921700 | 32.75 | 0.06 | 0.18 | 32.72 | 33.02 | 32.54 | 484652 |
| 1739576100 | 32.689999 | 0.04 | 0.12 | 32.88 | 33.369999 | 32.299999 | 762871 |
| 1739489700 | 32.65 | 0.61 | 1.90 | 32.25 | 32.72 | 32.07 | 420981 |
| 1739403300 | 32.04 | -0.85 | -2.58 | 32.369999 | 32.509999 | 31.84 | 572677 |
| 1739316900 | 32.89 | 0.69 | 2.14 | 32.07 | 32.92 | 32.02 | 343764 |
| 1739230500 | 32.2 | -0.66 | -2.01 | 32.479999 | 32.564999 | 31.99 | 530552 |
| 1738971300 | 32.86 | -0.37 | -1.11 | 33.1 | 33.21 | 32.4 | 505106 |
| 1738884900 | 33.229999 | 0.2 | 0.61 | 33.119999 | 33.35 | 32.86 | 455529 |
| 1738798500 | 33.03 | 0.59 | 1.82 | 32.65 | 33.04 | 32.409999 | 408824 |
| 1738712100 | 32.439999 | 0.69 | 2.17 | 31.65 | 32.56 | 31.598 | 657946 |
| 1738625700 | 31.75 | -1.2 | -3.64 | 32.25 | 32.25 | 31.24 | 989304 |
| 1738366500 | 32.95 | -0.55 | -1.64 | 33.43 | 33.6 | 32.79 | 617496 |
| 1738280100 | 33.5 | 0.64 | 1.95 | 32.92 | 34.045 | 32.799999 | 783852 |
| 1738193700 | 32.86 | -0.38 | -1.14 | 33.07 | 33.57 | 32.56 | 537612 |
| 1738107300 | 33.24 | -0.06 | -0.18 | 33.119999 | 33.4 | 32.909999 | 449744 |
| 1738020900 | 33.299999 | 0.71 | 2.18 | 32.85 | 33.56 | 32.83 | 561878 |
| 1737761700 | 32.59 | 0.22 | 0.68 | 32.409999 | 32.979999 | 32.28 | 469207 |
| 1737675300 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1737588900 | 32.369999 | -0.39 | -1.19 | 32.54 | 32.71 | 32.29 | 605438 |
| 1737502500 | 32.759999 | 0.22 | 0.68 | 32.93 | 33.325 | 32.6848 | 528418 |
| 1737156900 | 32.54 | 0.01 | 0.03 | 33.03 | 33.03 | 32.28 | 336239 |
| 1737070500 | 32.53 | 0.14 | 0.43 | 32.27 | 32.715 | 32 | 482369 |
| 1736984100 | 32.39 | 0.62 | 1.95 | 32.78 | 33.1 | 32.119999 | 608386 |
| 1736897700 | 31.77 | 1.5 | 4.96 | 30.56 | 31.805 | 30.45 | 885360 |
| 1736811300 | 30.27 | -0.26 | -0.85 | 30.17 | 30.635 | 29.8752 | 898701 |
| 1736552100 | 30.53 | -1.31 | -4.11 | 31.09 | 31.335 | 30.4 | 815883 |
| 1736379300 | 31.84 | 0.13 | 0.41 | 31.48 | 31.89 | 31.31 | 453651 |
| 1736292900 | 31.71 | -0.48 | -1.49 | 32.27 | 32.435 | 31.34 | 1176229 |
| 1736206500 | 32.189999 | -0.04 | -0.12 | 32.229999 | 32.89 | 32.11 | 711105 |
| 1735947300 | 32.229999 | 0.27 | 0.84 | 32.049999 | 32.365 | 31.39 | 450653 |
| 1735860900 | 31.96 | -0.51 | -1.57 | 32.67 | 32.97 | 31.765 | 476224 |
| 1735688100 | 32.47 | -0.04 | -0.12 | 32.81 | 32.84 | 32.34 | 426980 |
| 1735601700 | 32.509999 | 0.12 | 0.37 | 32.32 | 32.695 | 32 | 430262 |
| 1735342500 | 32.39 | -0.59 | -1.79 | 32.729999 | 33.07 | 32.189999 | 405641 |
| 1735256100 | 32.979999 | 0.21 | 0.64 | 32.5 | 33.04 | 32.35 | 326996 |
| 1735077840 | 32.77 | 0.24 | 0.74 | 32.56 | 32.81 | 32.34 | 236112 |
| 1734996900 | 32.53 | -0.11 | -0.34 | 32.4 | 32.63 | 32.18 | 581210 |
| 1734737700 | 32.64 | 1.12 | 3.55 | 31.27 | 32.689999 | 31.27 | 1869137 |
| 1734651300 | 31.52 | -0.33 | -1.04 | 32.6 | 32.799999 | 31.32 | 877799 |
| 1734564900 | 31.85 | -1.77 | -5.26 | 33.87 | 34.02 | 31.59 | 1271611 |
| 1734478500 | 33.62 | -0.72 | -2.10 | 34.18 | 34.35 | 33.409999 | 675813 |
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
