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 | 0.326 | 1.12127674211 | 29.074 | 29.465 | 28.38 | 331815 | 28.85377964 | CS |
| 4 | -4.14 | -12.343470483 | 33.54 | 34.05 | 28.38 | 242587 | 30.6137536 | CS |
| 12 | -4.54 | -13.3765468474 | 33.94 | 35.16 | 28.38 | 234484 | 32.2794803 | CS |
| 26 | -3.63 | -10.9900090827 | 33.03 | 39.55 | 28.38 | 340426 | 33.35973941 | CS |
| 52 | 8.34 | 39.6011396011 | 21.06 | 39.55 | 19.66 | 326822 | 29.5280069 | CS |
| 156 | -16.31 | -35.6814701378 | 45.71 | 46.36 | 19.27 | 258181 | 28.96149595 | CS |
| 260 | 7.42 | 33.7579617834 | 21.98 | 52.04 | 18 | 228263 | 30.9635364 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 29.4 | 0.02 | 0.07 | 29.22 | 29.48 | 29.03 | 164340 |
| 1742250900 | 29.38 | 0.26 | 0.89 | 29.02 | 29.465 | 29.02 | 310271 |
| 1741991700 | 29.12 | 0.42 | 1.46 | 28.96 | 29.13 | 28.725 | 163740 |
| 1741905300 | 28.7 | -0.1 | -0.35 | 29.15 | 29.39 | 28.64 | 205392 |
| 1741818900 | 28.8 | 0.21 | 0.73 | 28.87 | 29.04 | 28.38 | 425158 |
| 1741732500 | 28.59 | -0.37 | -1.28 | 29.07 | 29.35 | 28.44 | 583281 |
| 1741646100 | 28.96 | -0.86 | -2.88 | 29.34 | 29.71 | 28.78 | 241660 |
| 1741390500 | 29.82 | -0.23 | -0.77 | 30.06 | 30.83 | 29.42 | 151206 |
| 1741304100 | 30.05 | -0.52 | -1.70 | 30.25 | 32.755 | 29.775 | 218994 |
| 1741217700 | 30.57 | -0.27 | -0.88 | 31.3 | 31.3 | 30.3 | 218720 |
| 1741131300 | 30.84 | -0.7 | -2.22 | 31.17 | 31.49 | 30.31 | 234614 |
| 1741044900 | 31.54 | -0.43 | -1.35 | 31.94 | 32.45 | 31.17 | 179335 |
| 1740785700 | 31.97 | 0.32 | 1.01 | 31.9 | 33.015 | 31.66 | 301129 |
| 1740699300 | 31.65 | -0.07 | -0.22 | 31.63 | 32.1 | 31.35 | 181523 |
| 1740612900 | 31.72 | 0.1 | 0.32 | 31.56 | 31.96 | 31.28 | 206862 |
| 1740526500 | 31.62 | 0.07 | 0.22 | 31.78 | 32.145 | 31.5 | 243808 |
| 1740440100 | 31.55 | -0.07 | -0.22 | 31.98 | 32.99 | 31.55 | 221914 |
| 1740180900 | 31.62 | -1.37 | -4.15 | 33.31 | 33.45 | 31.58 | 213811 |
| 1740094500 | 32.99 | -0.84 | -2.48 | 33.63 | 33.701 | 32.659999 | 185384 |
| 1740008100 | 33.83 | -0.05 | -0.15 | 33.35 | 33.94 | 32.5 | 182587 |
| 1739921700 | 33.88 | 0.23 | 0.68 | 33.64 | 34.05 | 33.54 | 260094 |
| 1739576100 | 33.65 | -0.12 | -0.36 | 32.979999 | 34.63 | 32.979999 | 158704 |
| 1739489700 | 33.77 | 0.25 | 0.75 | 33.74 | 33.84 | 33.299999 | 471912 |
| 1739403300 | 33.52 | -1.3 | -3.73 | 34.03 | 34.36 | 33.49 | 460264 |
| 1739316900 | 34.82 | 0.53 | 1.55 | 33.61 | 34.93 | 33.61 | 180568 |
| 1739230500 | 34.29 | -0.11 | -0.32 | 34.5 | 34.52 | 33.98 | 223767 |
| 1738971300 | 34.4 | -0.68 | -1.94 | 34.95 | 34.95 | 34.04 | 213868 |
| 1738884900 | 35.08 | 0.74 | 2.15 | 34.5 | 35.16 | 34.2 | 153236 |
| 1738798500 | 34.34 | 0.1 | 0.29 | 33.52 | 34.5 | 33.439999 | 224296 |
| 1738712100 | 34.24 | 1.16 | 3.51 | 32.86 | 34.39 | 32.86 | 145539 |
| 1738625700 | 33.08 | -0.75 | -2.22 | 32.759999 | 33.64 | 32.6775 | 164811 |
| 1738366500 | 33.83 | 0.22 | 0.65 | 33.59 | 34.41 | 33.28 | 256196 |
| 1738280100 | 33.61 | 0.14 | 0.42 | 33.86 | 34.07 | 33.22 | 230234 |
| 1738193700 | 33.47 | -0.19 | -0.56 | 33.57 | 34.13 | 33.159999 | 193261 |
| 1738107300 | 33.66 | -0.07 | -0.21 | 32.5 | 34.12 | 32.5 | 226413 |
| 1738020900 | 33.73 | 0.98 | 2.99 | 32.759999 | 33.84 | 32.759999 | 244948 |
| 1737761700 | 32.75 | -1.13 | -3.34 | 32.689999 | 33.45 | 32.295 | 201799 |
| 1737675300 | 33.88 | 0 | 0.00 | 33.88 | 33.88 | 33.88 | 0 |
| 1737588900 | 33.88 | -0.36 | -1.05 | 34 | 34.14 | 33.68 | 189280 |
| 1737502500 | 34.24 | 0.37 | 1.09 | 34.16 | 34.56 | 33.772 | 247334 |
| 1737156900 | 33.87 | 0.21 | 0.62 | 34.06 | 34.29 | 33.45 | 156464 |
| 1737070500 | 33.66 | -0.42 | -1.23 | 33.85 | 34.19 | 33.33 | 174375 |
| 1736984100 | 34.08 | 0.32 | 0.95 | 34.86 | 35.13 | 33.81 | 217128 |
| 1736897700 | 33.76 | 2.09 | 6.60 | 31.98 | 33.79 | 31.9075 | 298103 |
| 1736811300 | 31.67 | 0.73 | 2.36 | 30.63 | 31.72 | 30.63 | 307628 |
| 1736552100 | 30.94 | -1.27 | -3.94 | 31.49 | 32.655 | 30.33 | 710866 |
| 1736379300 | 32.21 | 0.1 | 0.31 | 32 | 32.45 | 31.6 | 269640 |
| 1736292900 | 32.11 | -0.32 | -0.99 | 32.549999 | 32.795 | 31.72 | 306002 |
| 1736206500 | 32.43 | -0.53 | -1.61 | 32.92 | 33.29 | 32.4 | 306676 |
| 1735947300 | 32.96 | 0.19 | 0.58 | 32.79 | 33.08 | 32.31 | 126247 |
| 1735860900 | 32.77 | -0.94 | -2.79 | 33.98 | 34 | 32.77 | 109430 |
| 1735688100 | 33.71 | 0.04 | 0.12 | 33.92 | 34.13 | 33.549999 | 148617 |
| 1735601700 | 33.67 | -0.09 | -0.27 | 33.549999 | 33.91 | 33.134999 | 147174 |
| 1735342500 | 33.76 | -0.82 | -2.37 | 34.26 | 34.66 | 33.46 | 155179 |
| 1735256100 | 34.58 | 0.39 | 1.14 | 33.92 | 34.68 | 33.725 | 186023 |
| 1735077840 | 34.19 | 0.23 | 0.68 | 33.94 | 34.2 | 33.72 | 62098 |
| 1734996900 | 33.96 | -0.04 | -0.12 | 33.76 | 34.24 | 33.65 | 269967 |
| 1734737700 | 34 | 0.77 | 2.32 | 32.96 | 34.385 | 32.96 | 824648 |
| 1734651300 | 33.229999 | -0.09 | -0.27 | 33.81 | 34.43 | 33.1 | 249308 |
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
