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 | 4.62 | 17.225950783 | 26.82 | 35.48 | 24.72 | 8203986 | 30.21837363 | SP |
| 4 | 0.14 | 0.447284345048 | 31.3 | 35.48 | 22.5416 | 5470518 | 27.78288695 | SP |
| 12 | -0.42 | -1.31826741996 | 31.86 | 36.85 | 22.5416 | 3538694 | 28.99540896 | SP |
| 26 | -26.81 | -46.025751073 | 58.25 | 64.5 | 22.5416 | 13465620 | 39.94256168 | SP |
| 52 | -117.81 | -78.9346733668 | 149.25 | 171.5 | 22.5416 | 17929277 | 55.0237362 | SP |
| 156 | -571.06 | -94.7817427386 | 602.5 | 786.355 | 22.5416 | 11766842 | 56.80220425 | SP |
| 260 | -571.06 | -94.7817427386 | 602.5 | 786.355 | 22.5416 | 11766842 | 56.80220425 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 32.07 | -1.17 | -3.52 | 35.2 | 35.48 | 30.13 | 10831843 |
| 1741044900 | 33.24 | 4.86 | 17.12 | 28.91 | 33.98 | 28.8394 | 6000169 |
| 1740785700 | 28.38 | -2.27 | -7.41 | 31.76 | 32.6 | 28.218 | 8484700 |
| 1740699300 | 30.65 | 4.53 | 17.34 | 24.755 | 30.71 | 24.72 | 9409074 |
| 1740612900 | 26.12 | -2.15 | -7.61 | 26.82 | 27.47 | 25.14 | 6520376 |
| 1740526500 | 28.27 | 1.44 | 5.37 | 26.9 | 29.16 | 26.82 | 6340274 |
| 1740440100 | 26.83 | 1.55 | 6.13 | 24.33 | 26.84 | 23.67 | 5856768 |
| 1740180900 | 25.28 | 1.98 | 8.50 | 23.33 | 25.325 | 22.86 | 3621130 |
| 1740094500 | 23.3 | -0.27 | -1.15 | 23.33 | 24.4179 | 23.16 | 2674473 |
| 1740008100 | 23.57 | 0.05 | 0.21 | 23.54 | 24.2751 | 22.879 | 4516511 |
| 1739921700 | 23.52 | -0.23 | -0.97 | 22.91 | 24.02 | 22.51 | 3820922 |
| 1739576100 | 23.75 | -1.26 | -5.04 | 24.63 | 24.91 | 23.59 | 3660580 |
| 1739489700 | 25.01 | -1.67 | -6.26 | 26.54 | 26.618 | 24.51 | 4034894 |
| 1739403300 | 26.68 | 0.69 | 2.65 | 27.19 | 27.4865 | 26.24 | 2811252 |
| 1739316900 | 25.99 | 0.27 | 1.05 | 26.105 | 26.69 | 25.39 | 3365519 |
| 1739230500 | 25.72 | -1.52 | -5.58 | 27.22 | 27.23 | 25.12 | 5385982 |
| 1738971300 | 27.24 | -0.52 | -1.87 | 27.6 | 28.23 | 27.081 | 6746640 |
| 1738884900 | 27.76 | -1.75 | -5.93 | 28.36 | 29.406 | 27.75 | 6163862 |
| 1738798500 | 29.51 | -3.47 | -10.52 | 31.3 | 31.85 | 29.51 | 4595095 |
| 1738712100 | 32.979999 | -1.18 | -3.45 | 34.02 | 34.15 | 31.54 | 3262426 |
| 1738625700 | 34.16 | 1.82 | 5.63 | 35.23 | 36.15 | 33.150599 | 5073804 |
| 1738366500 | 32.34 | 2.34 | 7.80 | 30.5 | 32.75 | 28.5701 | 5050252 |
| 1738280100 | 30 | -0.47 | -1.54 | 30.85 | 33.33 | 29.97 | 5924119 |
| 1738193700 | 30.47 | 2.21 | 7.82 | 29.36 | 32.15 | 29.2 | 7144233 |
| 1738107300 | 28.26 | -6.01 | -17.54 | 32.36 | 35.59 | 28.26 | 11029083 |
| 1738020900 | 34.27 | 8.64 | 33.71 | 32 | 34.93 | 30.7556 | 11290301 |
| 1737761700 | 25.63 | 1.48 | 6.13 | 23.79 | 25.88 | 23.7476 | 2168251 |
| 1737675300 | 24.15 | 0 | 0.00 | 24.15 | 24.15 | 24.15 | 0 |
| 1737588900 | 24.15 | -2.3 | -8.70 | 25.03 | 25.1 | 23.8901 | 1770888 |
| 1737502500 | 26.45 | -1.29 | -4.65 | 27.15 | 27.9497 | 26.08 | 1149403 |
| 1737156900 | 27.74 | -1.8 | -6.09 | 28.3 | 28.71 | 27.37 | 1000951 |
| 1737070500 | 29.54 | 1.14 | 4.01 | 27.44 | 29.5442 | 27.37 | 1031876 |
| 1736984100 | 28.4 | -2.01 | -6.61 | 29.43 | 30.65 | 28.3202 | 898687 |
| 1736897700 | 30.41 | 0.61 | 2.05 | 28.5 | 31.21 | 28.38 | 1113449 |
| 1736811300 | 29.8 | 1.15 | 4.01 | 31.21 | 31.3 | 29.69 | 1802351 |
| 1736552100 | 28.65 | 1.65 | 6.11 | 27.98 | 29.3 | 27.98 | 1388189 |
| 1736379300 | 27 | 0.03 | 0.11 | 26.0204 | 27.83 | 25.5251 | 1638118 |
| 1736292900 | 26.97 | 3 | 12.52 | 22.86 | 27 | 22.82 | 3621916 |
| 1736206500 | 23.97 | -1.75 | -6.80 | 24.33 | 24.56 | 23.06 | 2672109 |
| 1735947300 | 25.72 | -2.51 | -8.89 | 27.58 | 27.58 | 25.55 | 1904416 |
| 1735860900 | 28.23 | -1.82 | -6.06 | 29.28 | 29.785 | 27.96 | 1320705 |
| 1735688100 | 30.05 | 1.35 | 4.70 | 28.44 | 30.18 | 28.42 | 1175489 |
| 1735601700 | 28.7 | -0.11 | -0.38 | 29.76 | 30.0941 | 27.48 | 1205768 |
| 1735342500 | 28.81 | -1.44 | -4.76 | 28.2 | 29.739 | 28.05 | 759006 |
| 1735256100 | 30.25 | 0.14 | 0.46 | 30.4 | 31.18 | 29.8622 | 499980 |
| 1735077840 | 30.11 | -0.27 | -0.89 | 30.2 | 30.8 | 29.41 | 483350 |
| 1734996900 | 30.38 | -2.26 | -6.92 | 31.98 | 32.549999 | 30.34 | 909494 |
| 1734737700 | 32.64 | -2.21 | -6.34 | 35.35 | 36.18 | 32.46 | 1316255 |
| 1734651300 | 34.85 | -1.06 | -2.95 | 34.23 | 35.45 | 33.009999 | 1389141 |
| 1734564900 | 35.91 | 0.89 | 2.54 | 33.2 | 36.1 | 31.65 | 1710976 |
| 1734478500 | 35.02 | 0.85 | 2.49 | 35.77 | 36.85 | 34.402 | 1697217 |
| 1734392100 | 34.17 | 1.12 | 3.39 | 33.14 | 34.95 | 33.009999 | 1226188 |
| 1734132900 | 33.049999 | 1.45 | 4.59 | 30.9 | 33.83 | 30.59 | 1364556 |
| 1734046500 | 31.6 | 0.88 | 2.86 | 31.71 | 32.28 | 31.15 | 805501 |
| 1733960100 | 30.72 | -2.09 | -6.37 | 31.67 | 32.68 | 30.33 | 1265862 |
| 1733873700 | 32.81 | 1.72 | 5.53 | 31.03 | 33.33 | 29.75 | 1758602 |
| 1733787300 | 31.09 | 1.56 | 5.28 | 30.99 | 31.75 | 30.61 | 1524327 |
| 1733528100 | 29.53 | 1 | 3.51 | 28.7 | 30 | 28.3 | 1118895 |
| 1733441700 | 28.53 | 0.06 | 0.21 | 28.48 | 28.92 | 27.9388 | 1081875 |
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
