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 | 0.802 | 2.72900503607 | 29.388 | 30.2101 | 29.275 | 1321 | 29.77939022 | SP |
| 4 | -0.25 | -0.821287779238 | 30.44 | 30.44 | 26.16 | 1792 | 29.0798308 | SP |
| 12 | 1.43 | 4.97218358832 | 28.76 | 30.97 | 26.16 | 2429 | 29.56522616 | SP |
| 26 | 0.25 | 0.835003340013 | 29.94 | 30.97 | 26.16 | 2759 | 29.1372483 | SP |
| 52 | 2.1 | 7.47597009612 | 28.09 | 31.1301 | 26.16 | 2445 | 29.33929375 | SP |
| 156 | 4.24 | 16.3391136802 | 25.95 | 31.1301 | 25.34 | 2520 | 28.76307836 | SP |
| 260 | 4.24 | 16.3391136802 | 25.95 | 31.1301 | 25.34 | 2520 | 28.76307836 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 30.2101 | 0.43 | 1.44 | 30.03 | 30.2101 | 30.03 | 479 |
| 1745447700 | 29.78 | 0.01 | 0.03 | 30 | 30 | 29.78 | 3582 |
| 1745361300 | 29.77 | 0.5 | 1.69 | 29.7382 | 29.82 | 29.7382 | 825 |
| 1745274900 | 29.275 | -0.14 | -0.47 | 29.388 | 29.42 | 29.275 | 398 |
| 1744929300 | 29.4138 | 0.21 | 0.73 | 29.49 | 29.49 | 29.4 | 8345 |
| 1744842900 | 29.1999 | -0.13 | -0.43 | 29.36 | 29.36 | 29.15 | 478 |
| 1744756500 | 29.3252 | 0.3 | 1.03 | 29.3252 | 29.3252 | 29.3252 | 0 |
| 1744670100 | 29.0248 | 0.33 | 1.15 | 29.12 | 29.12 | 28.96 | 532 |
| 1744410900 | 28.695 | 0.7 | 2.48 | 28.26 | 28.695 | 28.26 | 235 |
| 1744324500 | 28 | -0.26 | -0.92 | 27.82 | 28 | 27.4 | 603 |
| 1744238100 | 28.2586 | 1.94 | 7.37 | 26.35 | 28.2586 | 26.35 | 338 |
| 1744151700 | 26.3179 | -0.13 | -0.50 | 27.44 | 27.44 | 26.3179 | 1590 |
| 1744065300 | 26.45 | -0.82 | -3.01 | 26.38 | 26.99 | 26.16 | 2834 |
| 1743806100 | 27.2716 | -1.98 | -6.76 | 27.32 | 27.51 | 27.21 | 1963 |
| 1743719700 | 29.25 | -0.8 | -2.65 | 29.64 | 29.69 | 29.25 | 1240 |
| 1743633300 | 30.045 | 0.03 | 0.10 | 30.09 | 30.22 | 29.98 | 832 |
| 1743546900 | 30.0145 | 0.08 | 0.28 | 29.88 | 30.13 | 29.84 | 6516 |
| 1743460500 | 29.93 | -0.17 | -0.56 | 29.7 | 29.93 | 29.63 | 3055 |
| 1743201300 | 30.1 | -0.52 | -1.69 | 30.44 | 30.44 | 30.1 | 196 |
| 1743114900 | 30.6184 | 0.13 | 0.42 | 30.61 | 30.6184 | 30.58 | 1864 |
| 1743028500 | 30.49 | -0.25 | -0.81 | 30.63 | 30.63 | 30.49 | 853 |
| 1742942100 | 30.74 | 0.09 | 0.29 | 30.82 | 30.82 | 30.74 | 287 |
| 1742855700 | 30.65 | 0.09 | 0.31 | 30.58 | 30.65 | 30.58 | 1699 |
| 1742596500 | 30.5568 | -0.11 | -0.37 | 30.49 | 30.649 | 30.49 | 4502 |
| 1742510100 | 30.67 | -0.27 | -0.87 | 30.46 | 30.6817 | 30.46 | 1703 |
| 1742423700 | 30.94 | -0.02 | -0.06 | 30.83 | 30.94 | 30.83 | 1396 |
| 1742337300 | 30.96 | 0.08 | 0.26 | 30.92 | 30.96 | 30.79 | 1056 |
| 1742250900 | 30.88 | 0.34 | 1.11 | 30.72 | 30.97 | 30.72 | 1360 |
| 1741991700 | 30.54 | 0.74 | 2.50 | 30.26 | 30.54 | 30.26 | 7095 |
| 1741905300 | 29.795 | -0.19 | -0.62 | 29.77 | 29.9153 | 29.77 | 2772 |
| 1741818900 | 29.98 | 0.17 | 0.58 | 29.98 | 30.01 | 29.98 | 543 |
| 1741732500 | 29.8064 | 0.12 | 0.39 | 29.86 | 29.8801 | 29.5565 | 7111 |
| 1741646100 | 29.69 | -0.88 | -2.88 | 30 | 30 | 29.6111 | 14353 |
| 1741390500 | 30.57 | 0.16 | 0.53 | 30.38 | 30.57 | 30.37 | 442 |
| 1741304100 | 30.41 | -0.24 | -0.80 | 30.46 | 30.46 | 30.36 | 947 |
| 1741217700 | 30.6549 | 0.88 | 2.96 | 30.29 | 30.6549 | 30.29 | 231 |
| 1741131300 | 29.7743 | 0.08 | 0.27 | 29.51 | 29.9589 | 29.38 | 871 |
| 1741044900 | 29.6952 | 0.24 | 0.80 | 29.94 | 29.9892 | 29.62 | 4099 |
| 1740785700 | 29.46 | -0.06 | -0.21 | 29.46 | 29.46 | 29.46 | 100 |
| 1740699300 | 29.5219 | -0.28 | -0.94 | 29.77 | 29.77 | 29.5219 | 1986 |
| 1740612900 | 29.8022 | 0.11 | 0.38 | 29.73 | 29.8022 | 29.73 | 1349 |
| 1740526500 | 29.69 | 0.15 | 0.49 | 29.8 | 29.81 | 29.6455 | 2291 |
| 1740440100 | 29.5443 | -0.05 | -0.17 | 29.52 | 29.66 | 29.52 | 14719 |
| 1740180900 | 29.595 | -0.2 | -0.65 | 29.88 | 29.88 | 29.59 | 3071 |
| 1740094500 | 29.79 | 0.06 | 0.20 | 29.79 | 29.79 | 29.79 | 113 |
| 1740008100 | 29.7294 | -0.2 | -0.67 | 29.71 | 29.7366 | 29.67 | 1380 |
| 1739921700 | 29.9293 | 0.44 | 1.49 | 29.84 | 29.9293 | 29.84 | 528 |
| 1739576100 | 29.49 | 0.08 | 0.27 | 29.5 | 29.52 | 29.49 | 575 |
| 1739489700 | 29.41 | 0.19 | 0.67 | 29.13 | 29.41 | 29.13 | 1118 |
| 1739403300 | 29.2152 | 0.1 | 0.33 | 28.96 | 29.22 | 28.96 | 1843 |
| 1739316900 | 29.12 | 0.02 | 0.07 | 28.98 | 29.12 | 28.98 | 909 |
| 1739230500 | 29.1 | 0.04 | 0.15 | 29.1 | 29.169 | 29.07 | 5719 |
| 1738971300 | 29.0559 | -0.02 | -0.08 | 29.27 | 29.27 | 29.0559 | 189 |
| 1738884900 | 29.08 | 0.12 | 0.41 | 29.03 | 29.08 | 29.03 | 684 |
| 1738798500 | 28.96 | 0.26 | 0.91 | 28.86 | 29.0325 | 28.84 | 1719 |
| 1738712100 | 28.7 | 0.29 | 1.03 | 28.69 | 28.75 | 28.68 | 3861 |
| 1738625700 | 28.4088 | -0.15 | -0.53 | 28.18 | 28.4088 | 28.18 | 3569 |
| 1738366500 | 28.56 | -0.2 | -0.70 | 28.76 | 28.83 | 28.52 | 3008 |
| 1738280100 | 28.76 | 0.29 | 1.02 | 28.67 | 28.86 | 28.67 | 775 |
| 1738193700 | 28.47 | -0.04 | -0.14 | 28.47 | 28.54 | 28.47 | 1849 |
| 1738107300 | 28.51 | 0.18 | 0.64 | 28.32 | 28.51 | 28.3 | 2802 |
| 1738020900 | 28.33 | -0.2 | -0.70 | 28.27 | 28.3401 | 28.27 | 2329 |
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
