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 | 1.68 | 6.04534005038 | 27.79 | 30.95 | 27.34 | 916465 | 29.57225632 | CS |
| 4 | 1.6 | 5.74094007894 | 27.87 | 32.56 | 25.06 | 922718 | 28.70226243 | CS |
| 12 | 4.71 | 19.0226171244 | 24.76 | 32.56 | 21.93 | 897516 | 27.5704801 | CS |
| 26 | 12.416 | 72.8040342442 | 17.054 | 32.56 | 14.46 | 635658 | 25.1925488 | CS |
| 52 | 15.87 | 116.691176471 | 13.6 | 32.56 | 13.07 | 499728 | 21.51335914 | CS |
| 156 | 11.67 | 65.5617977528 | 17.8 | 32.56 | 6.6919 | 366987 | 17.12062019 | CS |
| 260 | 13.62 | 85.9305993691 | 15.85 | 32.56 | 6.6919 | 360407 | 16.74513287 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 28.99 | -0.13 | -0.45 | 28.94 | 30.35 | 28.74 | 1513034 |
| 1741992000 | 29.12 | 0.07 | 0.24 | 29.42 | 29.86 | 28.75 | 568719 |
| 1741905600 | 29.05 | -0.75 | -2.52 | 29.71 | 29.8 | 28.69 | 463130 |
| 1741819200 | 29.8 | -0.76 | -2.49 | 30.64 | 30.95 | 29.17 | 832127 |
| 1741732800 | 30.56 | 2.52 | 8.99 | 27.79 | 30.87 | 27.34 | 1205314 |
| 1741646400 | 28.04 | 1.31 | 4.90 | 26.55 | 28.14 | 26.09 | 1191188 |
| 1741390800 | 26.73 | 0.17 | 0.64 | 26.87 | 27.41 | 25.59 | 619613 |
| 1741304400 | 26.56 | -2.17 | -7.55 | 27.98 | 28.54 | 26.1 | 996568 |
| 1741218000 | 28.73 | -0.04 | -0.14 | 29.9 | 29.9 | 27.55 | 882307 |
| 1741131600 | 28.77 | -1.48 | -4.89 | 29.13 | 29.475 | 27.8839 | 578997 |
| 1741045200 | 30.25 | -1.21 | -3.85 | 31.44 | 32.56 | 29.94 | 1066216 |
| 1740786000 | 31.46 | 0.48 | 1.55 | 30.37 | 31.705 | 29.19 | 1200002 |
| 1740699600 | 30.98 | 5.32 | 20.73 | 26.88 | 32 | 26.62 | 1875089 |
| 1740613200 | 25.66 | -0.15 | -0.58 | 26.09 | 26.6863 | 25.45 | 708877 |
| 1740526800 | 25.81 | -0.69 | -2.60 | 26.31 | 26.36 | 25.06 | 595460 |
| 1740440400 | 26.5 | -0.11 | -0.41 | 26.78 | 27.07 | 25.69 | 666765 |
| 1740181200 | 26.61 | -2.23 | -7.73 | 29.14 | 29.98 | 26.57 | 1744371 |
| 1740094800 | 28.84 | 0.13 | 0.45 | 28.5 | 29.015 | 27.845 | 661895 |
| 1740008400 | 28.71 | 0.56 | 1.99 | 28.1 | 29.1031 | 27.945 | 635669 |
| 1739922000 | 28.15 | 0.46 | 1.66 | 27.87 | 28.61 | 27.335 | 458493 |
| 1739576400 | 27.69 | 0.6 | 2.21 | 27.14 | 27.8 | 27.14 | 354749 |
| 1739490000 | 27.09 | -0.97 | -3.46 | 28.11 | 28.82 | 26.95 | 528558 |
| 1739403600 | 28.06 | -0.82 | -2.84 | 28.19 | 28.6239 | 27.72 | 696153 |
| 1739317200 | 28.88 | 0.83 | 2.96 | 28.06 | 28.93 | 27.5238 | 615544 |
| 1739230800 | 28.05 | 1.05 | 3.89 | 27.53 | 28.57 | 27.5124 | 512284 |
| 1738971600 | 27 | -0.89 | -3.19 | 28 | 28.37 | 26.76 | 695687 |
| 1738885200 | 27.89 | 1.95 | 7.52 | 26.2 | 27.91 | 25.88 | 938427 |
| 1738798800 | 25.94 | -0.02 | -0.08 | 25.99 | 26.23 | 25.16 | 670033 |
| 1738712400 | 25.96 | 0.23 | 0.89 | 25.55 | 26.46 | 25.44 | 693934 |
| 1738626000 | 25.73 | 0.2 | 0.78 | 24.82 | 25.75 | 24.5774 | 525111 |
| 1738366800 | 25.53 | -2.22 | -8.00 | 27.85 | 27.87 | 24.9025 | 1154612 |
| 1738280400 | 27.75 | 0.03 | 0.11 | 27.98 | 28.65 | 27.44 | 1924767 |
| 1738194000 | 27.72 | 0.73 | 2.70 | 27.09 | 27.74 | 26.9 | 502046 |
| 1738107600 | 26.99 | -0.01 | -0.04 | 27.29 | 27.29 | 26.35 | 1169215 |
| 1738021200 | 27 | -2.72 | -9.15 | 28 | 28.42 | 26.32 | 883503 |
| 1737762000 | 29.72 | 0.87 | 3.02 | 29.12 | 29.835 | 29.01 | 633794 |
| 1737675600 | 28.85 | 0 | 0.00 | 28.85 | 28.85 | 28.85 | 0 |
| 1737589200 | 28.85 | -0.13 | -0.45 | 29 | 29.43 | 28.575 | 513264 |
| 1737502800 | 28.98 | -0.82 | -2.75 | 30.2 | 30.2 | 27.7708 | 1364087 |
| 1737157200 | 29.8 | 1.16 | 4.05 | 28.9 | 30.16 | 28.9 | 2364823 |
| 1737070800 | 28.64 | -0.24 | -0.83 | 28.7 | 29.8999 | 28.52 | 1629248 |
| 1736984400 | 28.88 | 1.48 | 5.40 | 27.85 | 29.39 | 27.37 | 887978 |
| 1736898000 | 27.4 | 0.21 | 0.77 | 27.17 | 28.16 | 26.8692 | 850718 |
| 1736811600 | 27.19 | 2.5 | 10.13 | 24.79 | 27.208 | 24.61 | 1096730 |
| 1736552400 | 24.69 | 1.35 | 5.78 | 23.5 | 25.1075 | 23.5 | 1174710 |
| 1736379600 | 23.34 | -0.33 | -1.39 | 23.22 | 23.5 | 21.93 | 969639 |
| 1736293200 | 23.67 | -1.27 | -5.09 | 25.04 | 25.23 | 23.46 | 908025 |
| 1736206800 | 24.94 | 0.25 | 1.01 | 25.05 | 25.75 | 24.75 | 1716457 |
| 1735947600 | 24.69 | 0.25 | 1.02 | 24.55 | 25.185 | 24.31 | 697888 |
| 1735861200 | 24.44 | 0.49 | 2.05 | 24.35 | 24.8873 | 24.14 | 343450 |
| 1735688400 | 23.95 | -0.41 | -1.68 | 24.36 | 24.5599 | 23.76 | 600135 |
| 1735602000 | 24.36 | 0.29 | 1.20 | 23.79 | 24.43 | 23.28 | 535197 |
| 1735342800 | 24.07 | -1.27 | -5.01 | 25 | 25.49 | 23.84 | 486411 |
| 1735256400 | 25.34 | 0.1 | 0.40 | 25.5 | 25.7 | 24.8563 | 707965 |
| 1735077840 | 25.24 | 0.63 | 2.56 | 24.76 | 25.79 | 24.43 | 904411 |
| 1734997200 | 24.61 | 0.51 | 2.12 | 24.07 | 25.02 | 23.77 | 357170 |
| 1734738000 | 24.1 | 0.19 | 0.79 | 23.87 | 24.91 | 23.27 | 772984 |
| 1734651600 | 23.91 | 0.58 | 2.49 | 24.28 | 24.875 | 23.6217 | 406176 |
| 1734565200 | 23.33 | -1.46 | -5.89 | 24.45 | 25.15 | 23.18 | 444082 |
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
