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 | 0.68 | 2 | 34 | 36.09 | 31.59 | 119920 | 33.75688783 | CS |
| 4 | 9.68 | 38.72 | 25 | 38.93 | 24.72 | 159908 | 32.04325073 | CS |
| 12 | 12.47 | 56.1458802341 | 22.21 | 38.93 | 19.9001 | 176094 | 26.27982731 | CS |
| 26 | 15.94 | 85.0586979723 | 18.74 | 38.93 | 14.42 | 166353 | 22.78908987 | CS |
| 52 | 18.7 | 117.021276596 | 15.98 | 38.93 | 14.42 | 162438 | 21.59471313 | CS |
| 156 | 18.7 | 117.021276596 | 15.98 | 38.93 | 14.42 | 162438 | 21.59471313 | CS |
| 260 | 18.7 | 117.021276596 | 15.98 | 38.93 | 14.42 | 162438 | 21.59471313 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 34.32 | 0.41 | 1.21 | 34 | 34.62 | 33.1 | 85102 |
| 1732145700 | 33.91 | -0.74 | -2.14 | 34.43 | 34.725 | 32.84 | 94478 |
| 1732059300 | 34.65 | 1.73 | 5.26 | 32.57 | 35.3971 | 32.02 | 139229 |
| 1731972900 | 32.92 | -0.28 | -0.84 | 33.34 | 34.13 | 31.63 | 108453 |
| 1731713700 | 33.2 | -0.73 | -2.15 | 34 | 34 | 31.59 | 172336 |
| 1731627300 | 33.93 | -2.41 | -6.63 | 36.52 | 38.45 | 33.73 | 147127 |
| 1731540900 | 36.34 | -0.91 | -2.44 | 37.35 | 38.93 | 35.93 | 195363 |
| 1731454500 | 37.25 | 1.5 | 4.20 | 35.68 | 37.505 | 35.37 | 172389 |
| 1731368100 | 35.75 | 0.68 | 1.94 | 35.63 | 36.4599 | 34.705 | 184483 |
| 1731108900 | 35.07 | 2.54 | 7.81 | 32.909999 | 35.575 | 32.54 | 204249 |
| 1731022500 | 32.53 | 0.3 | 0.93 | 32 | 37.13 | 31.87 | 334709 |
| 1730936100 | 32.229999 | 3.58 | 12.50 | 29.11 | 32.299999 | 28.0725 | 251092 |
| 1730849700 | 28.65 | 0.22 | 0.77 | 29.23 | 29.505 | 28.11 | 160571 |
| 1730763300 | 28.43 | 0.5 | 1.79 | 27.97 | 29 | 27.36 | 136937 |
| 1730500500 | 27.93 | 0.97 | 3.60 | 27 | 28.58 | 26.12 | 116734 |
| 1730414100 | 26.96 | -0.68 | -2.46 | 27.6 | 27.64 | 26.41 | 153380 |
| 1730327700 | 27.64 | -0.57 | -2.02 | 28.31 | 28.675 | 26.775 | 141444 |
| 1730241300 | 28.21 | -0.29 | -1.02 | 28.5 | 28.8 | 26.98 | 140543 |
| 1730154900 | 28.5 | 1.48 | 5.48 | 28.52 | 28.9199 | 27.14 | 142449 |
| 1729895700 | 27.02 | 2 | 7.99 | 25 | 27.319 | 24.72 | 117095 |
| 1729809300 | 25.02 | -0.28 | -1.11 | 24.77 | 25.55 | 24.475 | 101428 |
| 1729722900 | 25.3 | 0.63 | 2.55 | 24.04 | 25.43 | 23.12 | 311326 |
| 1729636500 | 24.67 | -2.52 | -9.27 | 26.95 | 27.1 | 23.52 | 209351 |
| 1729550100 | 27.19 | -0.8 | -2.86 | 30.12 | 31 | 27.025 | 316055 |
| 1729290900 | 27.99 | 1.67 | 6.34 | 26.2 | 28 | 25.89 | 103796 |
| 1729204500 | 26.32 | -0.93 | -3.41 | 27.02 | 27.35 | 25.132 | 172645 |
| 1729118100 | 27.25 | 1.02 | 3.89 | 26.2 | 27.81 | 25.87 | 224247 |
| 1729031700 | 26.23 | 0.73 | 2.86 | 25.64 | 27.38 | 24.6808 | 154233 |
| 1728945300 | 25.5 | 0.79 | 3.20 | 24.71 | 25.67 | 24.63 | 59699 |
| 1728686100 | 24.71 | 1.11 | 4.70 | 23.6 | 24.815 | 23.4 | 97231 |
| 1728599700 | 23.6 | -0.85 | -3.48 | 24.25 | 24.39 | 23.16 | 75564 |
| 1728513300 | 24.45 | 0.04 | 0.16 | 24.5 | 24.72 | 23.41 | 72849 |
| 1728426900 | 24.41 | 0.43 | 1.79 | 24.04 | 25.11 | 23.3801 | 126302 |
| 1728340500 | 23.98 | -1.8 | -6.98 | 25.77 | 26.17 | 23.88 | 132131 |
| 1728081300 | 25.78 | 3.3 | 14.68 | 22.49 | 25.85 | 22.435 | 305115 |
| 1727994900 | 22.48 | -0.41 | -1.79 | 22.87 | 23.215 | 22.41 | 272094 |
| 1727908500 | 22.89 | 0.09 | 0.39 | 22.7 | 23.32 | 22.44 | 136819 |
| 1727822100 | 22.8 | -0.94 | -3.96 | 23.64 | 23.64 | 21.75 | 133871 |
| 1727735700 | 23.74 | -0.3 | -1.25 | 24.06 | 25.41 | 22.73 | 251350 |
| 1727476500 | 24.04 | 1.79 | 8.04 | 23 | 25.291 | 22.32 | 404451 |
| 1727390100 | 22.25 | 0.68 | 3.15 | 21.72 | 22.74 | 21.72 | 114623 |
| 1727303700 | 21.57 | -0.12 | -0.55 | 21.69 | 22.46 | 21.564 | 69471 |
| 1727217300 | 21.69 | 0.15 | 0.70 | 21.6 | 22.0583 | 21.4047 | 156111 |
| 1727130900 | 21.54 | -0.85 | -3.80 | 22.59 | 22.59 | 21.3625 | 176363 |
| 1726871700 | 22.39 | 0.31 | 1.40 | 21.98 | 22.43 | 21.72 | 534841 |
| 1726785300 | 22.08 | 0.58 | 2.70 | 22 | 22.6 | 21.31 | 140385 |
| 1726698900 | 21.5 | 0.4 | 1.90 | 21.29 | 22.49 | 21.02 | 173205 |
| 1726612500 | 21.1 | 0.19 | 0.91 | 20.94 | 21.26 | 20.585 | 112042 |
| 1726526100 | 20.91 | -0.95 | -4.35 | 21.86 | 22.02 | 20.72 | 89097 |
| 1726266900 | 21.86 | 1.21 | 5.86 | 20.94 | 22.31 | 20.05 | 127118 |
| 1726180500 | 20.65 | -0.47 | -2.23 | 20.69 | 20.855 | 19.9001 | 218923 |
| 1726094100 | 21.12 | -2.82 | -11.78 | 23.94 | 23.99 | 20.6 | 477349 |
| 1726007700 | 23.94 | -0.25 | -1.03 | 24.37 | 24.7299 | 23.73 | 127007 |
| 1725921300 | 24.19 | 0.39 | 1.64 | 24 | 24.44 | 23.69 | 169401 |
| 1725662100 | 23.8 | -0.08 | -0.34 | 24.12 | 24.55 | 23.61 | 124112 |
| 1725575700 | 23.88 | -0.84 | -3.40 | 24.9 | 25.22 | 23.71 | 140108 |
| 1725489300 | 24.72 | 2 | 8.80 | 22.51 | 25.65 | 22.51 | 430601 |
| 1725402900 | 22.72 | -0.67 | -2.86 | 23.42 | 24.675 | 22.69 | 79040 |
| 1725057300 | 23.39 | 1.4 | 6.37 | 22.21 | 23.45 | 22 | 71022 |
| 1724970900 | 21.99 | -0.11 | -0.50 | 22.19 | 22.255 | 21.86 | 103003 |
| 1724884500 | 22.1 | 0.1 | 0.45 | 22.12 | 22.37 | 21.51 | 93707 |
| 1724798100 | 22 | 0 | 0.00 | 22.1 | 22.15 | 21.755 | 140361 |
| 1724711700 | 22 | -0.5 | -2.22 | 22.54 | 22.62 | 21.91 | 161390 |
| 1724452500 | 22.5 | 0.28 | 1.26 | 22.54 | 22.675 | 21.85 | 63152 |
| 1724366100 | 22.22 | -0.25 | -1.11 | 22.48 | 22.75 | 21.84 | 48776 |
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
