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 | 0.23 | 0.809289232935 | 28.42 | 31.85 | 27.145 | 44160 | 28.22201745 | CS |
| 4 | -0.68 | -2.31844527787 | 29.33 | 34.25 | 27.145 | 35907 | 29.99356856 | CS |
| 12 | -2.65 | -8.46645367412 | 31.3 | 34.25 | 27.145 | 32175 | 30.01433117 | CS |
| 26 | 3.38 | 13.3755441235 | 25.27 | 35.188 | 21.5 | 36232 | 28.6080019 | CS |
| 52 | 10.9 | 61.4084507042 | 17.75 | 35.188 | 15.21 | 32391 | 26.62340642 | CS |
| 156 | 16.24 | 130.862207897 | 12.41 | 45.9499 | 10.436 | 36329 | 26.81460671 | CS |
| 260 | 27.851 | 3485.73216521 | 0.799 | 45.9499 | 0.799 | 30532 | 26.53082969 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 27.89 | -0.14 | -0.50 | 27.84 | 28.79 | 27.61 | 29058 |
| 1741818900 | 28.03 | -0.5 | -1.75 | 28.87 | 29.01 | 27.6 | 29595 |
| 1741732500 | 28.53 | 0.29 | 1.03 | 28.2 | 29.23 | 27.145 | 48416 |
| 1741646100 | 28.24 | 0.05 | 0.18 | 28.46 | 31.85 | 27.48 | 81211 |
| 1741390500 | 28.19 | -0.13 | -0.46 | 28.42 | 28.5 | 27.49 | 32518 |
| 1741304100 | 28.32 | -0.71 | -2.45 | 29.61 | 30.11 | 27.63 | 40352 |
| 1741217700 | 29.03 | -0.72 | -2.40 | 29.7 | 30.105 | 28.755 | 38754 |
| 1741131300 | 29.745 | -2.14 | -6.70 | 32.229999 | 33.6 | 28.4774 | 54011 |
| 1741044900 | 31.88 | -1.58 | -4.72 | 33.68 | 34.25 | 31.86 | 47608 |
| 1740785700 | 33.46 | 0.71 | 2.17 | 32.75 | 33.69 | 32.6 | 23868 |
| 1740699300 | 32.75 | -0.68 | -2.03 | 33.189999 | 33.189999 | 32.0501 | 26491 |
| 1740612900 | 33.43 | 1.68 | 5.29 | 31.76 | 33.61 | 31.7191 | 30785 |
| 1740526500 | 31.75 | 0.75 | 2.42 | 31 | 32 | 30.81 | 36275 |
| 1740440100 | 31 | 0.58 | 1.91 | 30.61 | 31.45 | 29.6701 | 49299 |
| 1740180900 | 30.42 | -0.92 | -2.94 | 31.96 | 32.53 | 30.41 | 29617 |
| 1740094500 | 31.34 | 1.01 | 3.33 | 30.32 | 31.48 | 29.5662 | 29385 |
| 1740008100 | 30.33 | 0.62 | 2.09 | 29.55 | 30.33 | 29.12 | 23645 |
| 1739921700 | 29.71 | 0.63 | 2.17 | 29.13 | 29.81 | 29.01 | 21048 |
| 1739576100 | 29.08 | -0.1 | -0.34 | 29.33 | 29.7927 | 28.9778 | 10305 |
| 1739489700 | 29.18 | 0.56 | 1.96 | 28.77 | 29.33 | 28.7 | 18016 |
| 1739403300 | 28.62 | -0.26 | -0.90 | 28.21 | 29.6299 | 27.97 | 23016 |
| 1739316900 | 28.88 | -0.11 | -0.38 | 28.81 | 29.89 | 28.81 | 22563 |
| 1739230500 | 28.99 | 0.63 | 2.22 | 28.6 | 29.224 | 28.325 | 19537 |
| 1738971300 | 28.36 | -0.53 | -1.83 | 29.05 | 29.245 | 28.325 | 10976 |
| 1738884900 | 28.89 | 0.23 | 0.78 | 28.98 | 29.37 | 28.74 | 14021 |
| 1738798500 | 28.665 | -0.18 | -0.61 | 28.75 | 29.45 | 28.33 | 31111 |
| 1738712100 | 28.84 | 0.52 | 1.82 | 28.32 | 29.13 | 27.59 | 18444 |
| 1738625700 | 28.325 | -0.45 | -1.55 | 27.75 | 28.58 | 27.52 | 32986 |
| 1738366500 | 28.77 | -1.43 | -4.74 | 29.68 | 30.63 | 28.47 | 41668 |
| 1738280100 | 30.2 | 1.22 | 4.21 | 29.28 | 30.975 | 29.27 | 38522 |
| 1738193700 | 28.98 | 0.56 | 1.97 | 28.42 | 29.14 | 27.86 | 38958 |
| 1738107300 | 28.42 | -0.11 | -0.39 | 28.53 | 28.825 | 27.765 | 56456 |
| 1738020900 | 28.53 | -0.41 | -1.42 | 28.18 | 29.01 | 28.14 | 42507 |
| 1737761700 | 28.94 | -1.21 | -4.01 | 28.82 | 29.35 | 28.6 | 38947 |
| 1737675300 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1737588900 | 30.15 | 0.11 | 0.37 | 30.11 | 30.6 | 29.95 | 27343 |
| 1737502500 | 30.04 | -0.08 | -0.27 | 30.51 | 30.7175 | 29.89 | 20774 |
| 1737156900 | 30.12 | -0.06 | -0.20 | 30.2 | 30.89 | 29.35 | 36834 |
| 1737070500 | 30.18 | -0.42 | -1.37 | 30.48 | 30.81 | 30.18 | 33212 |
| 1736984100 | 30.6 | 0.6 | 2.00 | 31.07 | 31.07 | 29.99 | 18550 |
| 1736897700 | 30 | -0.1 | -0.33 | 30.58 | 31.04 | 29.39 | 29039 |
| 1736811300 | 30.1 | 0.43 | 1.45 | 29.57 | 30.26 | 28.01 | 22968 |
| 1736552100 | 29.67 | -1.43 | -4.60 | 30.64 | 31.1 | 29.29 | 20977 |
| 1736379300 | 31.1 | -0.12 | -0.38 | 30.92 | 31.25 | 30.48 | 14104 |
| 1736292900 | 31.22 | -0.4 | -1.27 | 31.63 | 32 | 30.81 | 13869 |
| 1736206500 | 31.62 | -0.43 | -1.34 | 32 | 32.49 | 31.61 | 23172 |
| 1735947300 | 32.049999 | 0.25 | 0.79 | 32.15 | 32.619999 | 31.01 | 18801 |
| 1735860900 | 31.8 | 1.91 | 6.39 | 30.37 | 32.619999 | 30.37 | 42058 |
| 1735688100 | 29.89 | -1.28 | -4.11 | 31.38 | 32.32 | 28.11 | 132384 |
| 1735601700 | 31.17 | -0.73 | -2.29 | 31.75 | 33.1 | 30.71 | 35018 |
| 1735342500 | 31.9 | -1.08 | -3.27 | 32.74 | 32.74 | 31.3449 | 17194 |
| 1735256100 | 32.979999 | -0.01 | -0.03 | 32.71 | 32.979999 | 32.49 | 7928 |
| 1735077840 | 32.99 | 0.1 | 0.30 | 32.97 | 33.31 | 32.7 | 3502 |
| 1734996900 | 32.89 | 0.13 | 0.40 | 32.49 | 33.29 | 32.08 | 14688 |
| 1734737700 | 32.759999 | 1.09 | 3.44 | 31.3 | 32.79 | 31.1 | 75053 |
| 1734651300 | 31.67 | -0.9 | -2.76 | 32.97 | 33.34 | 31.08 | 24577 |
| 1734564900 | 32.57 | -1.6 | -4.68 | 34.16 | 35.188 | 32.28 | 71804 |
| 1734478500 | 34.17 | 0.17 | 0.50 | 34.13 | 34.44 | 33.189999 | 40700 |
| 1734392100 | 34 | -0.3 | -0.87 | 34.34 | 34.9 | 33.545 | 46982 |
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
