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 | 0.18 | 0.535873771956 | 33.59 | 33.985 | 33.56 | 1009440 | 33.8462979 | CS |
| 4 | -0.13 | -0.383480825959 | 33.9 | 34.21 | 33.51 | 1243045 | 33.90381029 | CS |
| 12 | -0.14 | -0.41285756414 | 33.91 | 34.21 | 33.51 | 1716811 | 33.85466973 | CS |
| 26 | 0.38 | 1.13806528901 | 33.39 | 34.21 | 33.09 | 2401359 | 33.69471715 | CS |
| 52 | 12.68 | 60.1232811759 | 21.09 | 34.21 | 19.265 | 3038554 | 30.00401331 | CS |
| 156 | -47.39 | -58.3908329226 | 81.16 | 102.95 | 18.91 | 2080238 | 31.69588656 | CS |
| 260 | -47.39 | -58.3908329226 | 81.16 | 102.95 | 18.91 | 2080238 | 31.69588656 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 33.77 | -0.15 | -0.44 | 33.97 | 34 | 33.73 | 2259610 |
| 1732577700 | 33.92 | 0 | 0.00 | 33.92 | 33.935 | 33.87 | 1526530 |
| 1732318500 | 33.92 | 0.07 | 0.21 | 33.88 | 33.935 | 33.87 | 1365313 |
| 1732232100 | 33.85 | 0.03 | 0.09 | 33.92 | 33.985 | 33.845 | 761166 |
| 1732145700 | 33.82 | 0.21 | 0.62 | 33.65 | 33.84 | 33.61 | 540434 |
| 1732059300 | 33.61 | 0.01 | 0.03 | 33.59 | 33.65 | 33.56 | 853755 |
| 1731972900 | 33.6 | -0.14 | -0.41 | 33.77 | 33.82 | 33.509999 | 1790892 |
| 1731713700 | 33.74 | -0.17 | -0.49 | 33.96 | 34.03 | 33.58 | 1796629 |
| 1731627300 | 33.905 | -0.1 | -0.28 | 33.985 | 33.99 | 33.895 | 1019853 |
| 1731540900 | 34 | -0.08 | -0.23 | 33.98 | 34.13 | 33.98 | 1435008 |
| 1731454500 | 34.08 | 0 | 0.00 | 34.1 | 34.155 | 34.04 | 1038531 |
| 1731368100 | 34.08 | 0.02 | 0.06 | 34.08 | 34.21 | 34.08 | 859695 |
| 1731108900 | 34.06 | 0.02 | 0.06 | 34.05 | 34.09 | 33.995 | 1357797 |
| 1731022500 | 34.04 | -0.03 | -0.09 | 34.095 | 34.125 | 34 | 967647 |
| 1730936100 | 34.07 | 0.22 | 0.65 | 33.9 | 34.11 | 33.9 | 2393995 |
| 1730849700 | 33.85 | 0.02 | 0.06 | 33.845 | 33.89 | 33.82 | 829897 |
| 1730763300 | 33.83 | -0.09 | -0.27 | 33.8 | 33.89 | 33.8 | 1150097 |
| 1730500500 | 33.92 | 0.06 | 0.18 | 33.85 | 33.94 | 33.8306 | 1149133 |
| 1730414100 | 33.86 | -0.08 | -0.24 | 33.915 | 33.94 | 33.86 | 999080 |
| 1730327700 | 33.94 | 0.03 | 0.09 | 33.87 | 33.94 | 33.87 | 1641682 |
| 1730241300 | 33.91 | 0.01 | 0.03 | 33.9 | 33.93 | 33.85 | 1383756 |
| 1730154900 | 33.9 | 0.22 | 0.65 | 33.715 | 33.91 | 33.7 | 2011602 |
| 1729895700 | 33.68 | 0.01 | 0.03 | 33.67 | 33.73 | 33.62 | 2573141 |
| 1729809300 | 33.67 | -0.02 | -0.06 | 33.75 | 33.7751 | 33.67 | 1010276 |
| 1729722900 | 33.69 | -0.12 | -0.35 | 33.78 | 33.79 | 33.69 | 2500298 |
| 1729636500 | 33.81 | -0.02 | -0.06 | 33.82 | 33.87 | 33.79 | 1553762 |
| 1729550100 | 33.83 | 0.09 | 0.27 | 33.75 | 33.84 | 33.745 | 934283 |
| 1729290900 | 33.74 | -0.05 | -0.15 | 33.8 | 33.81 | 33.72 | 916439 |
| 1729204500 | 33.79 | 0.03 | 0.09 | 33.76 | 33.8 | 33.69 | 2405378 |
| 1729118100 | 33.76 | -0.1 | -0.30 | 33.88 | 33.94 | 33.74 | 3550764 |
| 1729031700 | 33.86 | 0.02 | 0.06 | 33.855 | 33.925 | 33.82 | 2629428 |
| 1728945300 | 33.84 | -0.1 | -0.29 | 33.94 | 34.005 | 33.8 | 3246500 |
| 1728686100 | 33.94 | -0.03 | -0.09 | 33.98 | 33.995 | 33.93 | 547996 |
| 1728599700 | 33.97 | 0.04 | 0.12 | 33.93 | 34 | 33.91 | 1293962 |
| 1728513300 | 33.93 | -0.05 | -0.15 | 33.97 | 33.995 | 33.9 | 3001165 |
| 1728426900 | 33.98 | 0.11 | 0.32 | 33.885 | 33.995 | 33.88 | 750127 |
| 1728340500 | 33.87 | -0.06 | -0.18 | 33.88 | 33.93 | 33.84 | 552975 |
| 1728081300 | 33.93 | 0.05 | 0.15 | 33.92 | 33.93 | 33.83 | 828963 |
| 1727994900 | 33.88 | 0.02 | 0.06 | 33.85 | 33.935 | 33.84 | 1555530 |
| 1727908500 | 33.86 | 0.02 | 0.06 | 33.83 | 33.87 | 33.82 | 960951 |
| 1727822100 | 33.84 | -0.02 | -0.06 | 33.87 | 33.88 | 33.795 | 1667163 |
| 1727735520 | 33.86 | -0.04 | -0.12 | 33.89 | 33.96 | 33.85 | 2040928 |
| 1727476500 | 33.9 | 0.03 | 0.09 | 33.85 | 33.94 | 33.82 | 2244937 |
| 1727390100 | 33.87 | 0.03 | 0.09 | 33.82 | 33.89 | 33.81 | 1178362 |
| 1727303700 | 33.84 | 0.01 | 0.03 | 33.82 | 33.88 | 33.795 | 1408277 |
| 1727217300 | 33.83 | 0.01 | 0.03 | 33.73 | 33.845 | 33.69 | 1679543 |
| 1727130900 | 33.82 | -0.07 | -0.21 | 33.85 | 33.855 | 33.77 | 2312660 |
| 1726871700 | 33.89 | -0.05 | -0.15 | 33.95 | 34.01 | 33.75 | 9389642 |
| 1726785300 | 33.94 | 0.02 | 0.06 | 33.925 | 34.045 | 33.9 | 2209142 |
| 1726698900 | 33.92 | -0.02 | -0.06 | 33.98 | 33.98 | 33.86 | 2783352 |
| 1726612500 | 33.94 | -0.05 | -0.15 | 33.99 | 34.065 | 33.89 | 1461137 |
| 1726526100 | 33.99 | 0.15 | 0.44 | 33.86 | 33.99 | 33.8 | 1523155 |
| 1726266900 | 33.84 | 0.05 | 0.15 | 33.79 | 33.85 | 33.745 | 1734357 |
| 1726180500 | 33.79 | -0.05 | -0.15 | 33.83 | 33.86 | 33.77 | 1229712 |
| 1726094100 | 33.84 | -0.02 | -0.06 | 33.8 | 33.89 | 33.765 | 597316 |
| 1726007700 | 33.86 | 0.04 | 0.12 | 33.83 | 33.875 | 33.725 | 945815 |
| 1725921300 | 33.82 | 0.17 | 0.51 | 33.71 | 33.88 | 33.67 | 1543521 |
| 1725662100 | 33.65 | -0.08 | -0.24 | 33.75 | 33.77 | 33.62 | 3467670 |
| 1725575700 | 33.73 | -0.1 | -0.30 | 33.82 | 33.86 | 33.73 | 1791297 |
| 1725489300 | 33.83 | -0.01 | -0.03 | 33.8 | 33.855 | 33.765 | 1503480 |
| 1725402900 | 33.84 | -0.1 | -0.29 | 33.91 | 33.91 | 33.765 | 2612735 |
| 1725057300 | 33.94 | 0.13 | 0.39 | 33.83 | 33.94 | 33.825 | 5075536 |
| 1724970900 | 33.809 | 0.01 | 0.03 | 33.8 | 33.92 | 33.8 | 2231104 |
| 1724884500 | 33.8 | -0.04 | -0.12 | 33.81 | 33.87 | 33.77 | 1845419 |
| 1724798100 | 33.84 | 0.04 | 0.12 | 33.83 | 33.88 | 33.8 | 1171301 |
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
