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 | -0.36 | -1.19800332779 | 30.05 | 30.43 | 29.0101 | 128906 | 29.80789143 | CS |
| 4 | 0.86 | 2.98300381547 | 28.83 | 30.43 | 27.29 | 116494 | 29.29510472 | CS |
| 12 | 5.14 | 20.9368635438 | 24.55 | 30.43 | 24.51 | 126602 | 27.6535138 | CS |
| 26 | 5.835 | 24.4602808636 | 23.855 | 30.43 | 21.4 | 123406 | 25.3294233 | CS |
| 52 | 8.03 | 37.0729455217 | 21.66 | 30.43 | 19.4 | 153671 | 22.79336484 | CS |
| 156 | 8.43 | 39.6519285042 | 21.26 | 30.43 | 16.42 | 185031 | 21.07098242 | CS |
| 260 | 9.47 | 46.8348170129 | 20.22 | 30.43 | 8.08 | 187730 | 19.7525582 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 29.69 | 0.49 | 1.68 | 29.5 | 29.93 | 29.43 | 117848 |
| 1738193700 | 29.2 | -1.09 | -3.60 | 30.2 | 30.3754 | 29.0101 | 176603 |
| 1738107300 | 30.29 | 0.3 | 1.00 | 30.04 | 30.43 | 30.02 | 109189 |
| 1738020900 | 29.99 | -0.13 | -0.43 | 30 | 30.31 | 29.6011 | 130908 |
| 1737761700 | 30.12 | -0.02 | -0.07 | 30.05 | 30.15 | 29.75 | 98924 |
| 1737675300 | 30.14 | 0 | 0.00 | 30.14 | 30.14 | 30.14 | 0 |
| 1737588900 | 30.14 | -0.12 | -0.40 | 30.27 | 30.29 | 29.89 | 74026 |
| 1737502500 | 30.26 | 0.46 | 1.54 | 29.89 | 30.3 | 29.8 | 166162 |
| 1737156900 | 29.8 | 0.05 | 0.17 | 29.83 | 29.95 | 29.64 | 83628 |
| 1737070500 | 29.75 | 0.62 | 2.13 | 29.04 | 29.7717 | 29.04 | 125792 |
| 1736984100 | 29.13 | 0.6 | 2.10 | 28.96 | 29.13 | 28.7 | 110827 |
| 1736897700 | 28.53 | 0.59 | 2.11 | 27.98 | 28.53 | 27.8608 | 97765 |
| 1736811300 | 27.94 | -0.36 | -1.27 | 28.11 | 28.29 | 27.29 | 158572 |
| 1736552100 | 28.3 | -0.5 | -1.74 | 28.83 | 28.84 | 28.1803 | 92279 |
| 1736379300 | 28.8 | 0.16 | 0.56 | 28.79 | 28.86 | 28.36 | 99313 |
| 1736292900 | 28.64 | -0.34 | -1.17 | 29 | 29.23 | 28.4728 | 78499 |
| 1736206500 | 28.98 | -0.1 | -0.34 | 29.23 | 29.475 | 28.71 | 138269 |
| 1735947300 | 29.08 | -0.01 | -0.03 | 29 | 29.2311 | 28.793 | 129231 |
| 1735860900 | 29.09 | 0.65 | 2.29 | 28.83 | 29.26 | 28.6618 | 150142 |
| 1735688100 | 28.44 | 0.12 | 0.42 | 28.41 | 28.62 | 28.16 | 130695 |
| 1735601700 | 28.32 | 0.2 | 0.71 | 27.89 | 28.49 | 27.84 | 130977 |
| 1735342500 | 28.12 | 0.16 | 0.57 | 28.07 | 28.5 | 27.7201 | 108145 |
| 1735256100 | 27.96 | 0.07 | 0.25 | 27.86 | 28 | 27.555 | 98434 |
| 1735077840 | 27.89 | 0.16 | 0.58 | 27.86 | 27.95 | 27.66 | 72106 |
| 1734996900 | 27.73 | 0.35 | 1.28 | 27.44 | 27.81 | 27.05 | 108636 |
| 1734737700 | 27.38 | -0.27 | -0.98 | 27.3 | 28.13 | 27.16 | 236192 |
| 1734651300 | 27.65 | 0.29 | 1.06 | 27.51 | 28.01 | 27.31 | 141143 |
| 1734564900 | 27.36 | -0.5 | -1.79 | 27.96 | 28.4 | 27.22 | 176230 |
| 1734478500 | 27.86 | 0.4 | 1.46 | 27.55 | 28.11 | 27.48 | 132748 |
| 1734392100 | 27.46 | -0.44 | -1.58 | 27.9 | 28.0499 | 27.4159 | 141334 |
| 1734132900 | 27.9 | 0.36 | 1.31 | 27.85 | 28 | 27.58 | 154781 |
| 1734046500 | 27.54 | 0.01 | 0.04 | 27.55 | 27.9 | 27.48 | 116618 |
| 1733960100 | 27.53 | 0.24 | 0.88 | 27.39 | 27.5811 | 27.28 | 117276 |
| 1733873700 | 27.29 | 0.07 | 0.26 | 27.36 | 27.47 | 26.93 | 96489 |
| 1733787300 | 27.22 | 0.08 | 0.29 | 27.14 | 27.49 | 27.04 | 123581 |
| 1733528100 | 27.14 | 0.22 | 0.82 | 27 | 27.3999 | 26.8801 | 81680 |
| 1733441700 | 26.92 | 0.34 | 1.28 | 26.4 | 27.02 | 26.31 | 112918 |
| 1733355300 | 26.58 | -0.79 | -2.89 | 26.512 | 27.03 | 26.31 | 217249 |
| 1733268900 | 27.37 | -0.46 | -1.65 | 27.84 | 27.89 | 27.36 | 142589 |
| 1733182500 | 27.83 | -0.06 | -0.22 | 27.89 | 28.07 | 27.6 | 134211 |
| 1732917840 | 27.89 | 0.22 | 0.80 | 27.91 | 28.09 | 27.792 | 101264 |
| 1732750500 | 27.67 | 0.38 | 1.39 | 27.44 | 27.865 | 27.41 | 120350 |
| 1732664100 | 27.29 | 0 | 0.00 | 27.28 | 27.306 | 27.08 | 98734 |
| 1732577700 | 27.29 | 0.58 | 2.17 | 26.9 | 27.29 | 26.9 | 99412 |
| 1732318500 | 26.71 | 0.2 | 0.75 | 26.64 | 26.8122 | 26.53 | 130190 |
| 1732232100 | 26.51 | 0.34 | 1.30 | 26.18 | 26.5595 | 26.063 | 85667 |
| 1732145700 | 26.17 | -0.62 | -2.31 | 26.45 | 26.54 | 25.75 | 174088 |
| 1732059300 | 26.79 | 0.24 | 0.90 | 26.59 | 26.89 | 26.29 | 162625 |
| 1731972900 | 26.55 | 0.61 | 2.35 | 25.9 | 26.66 | 25.8288 | 281920 |
| 1731713700 | 25.94 | 0.38 | 1.49 | 25.67 | 25.95 | 25.61 | 133222 |
| 1731627300 | 25.56 | -0.12 | -0.47 | 27.81 | 27.81 | 25.56 | 238113 |
| 1731540900 | 25.68 | 0.24 | 0.94 | 25.54 | 25.9 | 25.51 | 176536 |
| 1731454500 | 25.44 | -0.16 | -0.63 | 25.6 | 25.62 | 25.3 | 105267 |
| 1731368100 | 25.6 | 0.37 | 1.47 | 25.21 | 25.6 | 25.18 | 97927 |
| 1731108900 | 25.23 | 0.33 | 1.33 | 24.99 | 25.29 | 24.82 | 115390 |
| 1731022500 | 24.9 | 0.38 | 1.55 | 24.62 | 25.09 | 24.51 | 123255 |
| 1730936100 | 24.52 | 0.46 | 1.91 | 24.35 | 24.57 | 24.2 | 127455 |
| 1730849700 | 24.06 | 0.07 | 0.29 | 24 | 24.102 | 23.91 | 80658 |
| 1730763300 | 23.99 | -0.16 | -0.66 | 24.2 | 24.315 | 23.7002 | 132393 |
| 1730500500 | 24.15 | -0.09 | -0.37 | 24.25 | 24.44 | 24.1 | 98314 |
| 1730414100 | 24.24 | 0.04 | 0.17 | 24.28 | 24.3398 | 24.15 | 99553 |
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
