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 | -2.02 | -6.66446717255 | 30.31 | 31.09 | 28.16 | 3838036 | 29.28779179 | CS |
| 4 | -4.05 | -12.5231910946 | 32.34 | 32.8997 | 26.07 | 3769936 | 29.72912224 | CS |
| 12 | 2.05 | 7.8125 | 26.24 | 34 | 26.07 | 2983371 | 29.67986462 | CS |
| 26 | 14.15 | 100.070721358 | 14.14 | 34 | 13.43 | 2766806 | 24.82622873 | CS |
| 52 | 11.66 | 70.114251353 | 16.63 | 34 | 10.11 | 2099625 | 20.92615813 | CS |
| 156 | 14.89 | 111.119402985 | 13.4 | 34 | 10.11 | 2128928 | 20.38456276 | CS |
| 260 | 14.89 | 111.119402985 | 13.4 | 34 | 10.11 | 2128928 | 20.38456276 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 28.29 | -1.16 | -3.94 | 29.02 | 29.575 | 27.9 | 2648858 |
| 1741218000 | 29.45 | 0.51 | 1.76 | 29.28 | 29.83 | 28.8 | 2629637 |
| 1741131600 | 28.94 | -0.85 | -2.85 | 29 | 29.55 | 28.16 | 3811415 |
| 1741045200 | 29.79 | -0.1 | -0.33 | 30.5 | 31.09 | 29.54 | 4057516 |
| 1740786000 | 29.89 | 1.33 | 4.66 | 28.34 | 29.93 | 28.32 | 3899996 |
| 1740699600 | 28.56 | -1.75 | -5.77 | 30.31 | 30.48 | 28.54 | 4791614 |
| 1740613200 | 30.31 | 1.48 | 5.13 | 29.5 | 31.4395 | 29.15 | 5515825 |
| 1740526800 | 28.83 | 0.23 | 0.80 | 26.4 | 29.83 | 26.07 | 6876002 |
| 1740440400 | 28.6 | 0 | 0.00 | 29.06 | 29.33 | 27.97 | 6549173 |
| 1740181200 | 28.6 | -0.74 | -2.52 | 29.47 | 29.5 | 28.17 | 4577998 |
| 1740094800 | 29.34 | -1.25 | -4.09 | 30.49 | 30.49 | 29.15 | 3175006 |
| 1740008400 | 30.59 | -0.63 | -2.02 | 30.85 | 30.85 | 29.775 | 2389590 |
| 1739922000 | 31.22 | 0.23 | 0.74 | 31 | 31.5 | 30.78 | 2558411 |
| 1739576400 | 30.99 | 0.11 | 0.36 | 30.75 | 31.45 | 30.3 | 1768446 |
| 1739490000 | 30.88 | 0.75 | 2.49 | 30.5 | 31.86 | 30.4 | 2566399 |
| 1739403600 | 30.13 | 0.66 | 2.24 | 29.54 | 30.35 | 29.25 | 3688980 |
| 1739317200 | 29.47 | -1.14 | -3.72 | 30.1 | 30.4 | 28.49 | 4188990 |
| 1739230800 | 30.61 | -0.33 | -1.07 | 31.15 | 31.15 | 29.8613 | 3460795 |
| 1738971600 | 30.94 | -1.63 | -5.00 | 32.59 | 32.6 | 30.56 | 2333471 |
| 1738885200 | 32.57 | 0.73 | 2.29 | 32.34 | 32.8997 | 31.84 | 2789516 |
| 1738798800 | 31.84 | 0.18 | 0.57 | 31.88 | 32.4 | 31.455 | 2171142 |
| 1738712400 | 31.66 | 0.72 | 2.33 | 31.14 | 31.87 | 30.8 | 2496293 |
| 1738626000 | 30.94 | -1.03 | -3.22 | 31.2 | 31.82 | 30.2002 | 3867602 |
| 1738366800 | 31.97 | -1.81 | -5.36 | 33.369999 | 33.4 | 31.81 | 2823739 |
| 1738280400 | 33.78 | 1.01 | 3.08 | 33.04 | 34 | 32.689999 | 2547580 |
| 1738194000 | 32.77 | 0.87 | 2.73 | 32 | 32.979999 | 31.9 | 2205181 |
| 1738107600 | 31.9 | 1.46 | 4.80 | 30.55 | 31.97 | 30.55 | 2707344 |
| 1738021200 | 30.44 | -0.14 | -0.46 | 30 | 30.65 | 29.74 | 1383663 |
| 1737762000 | 30.58 | -0.2 | -0.65 | 30.95 | 31.06 | 30.54 | 1948878 |
| 1737675600 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1737589200 | 30.78 | -0.28 | -0.90 | 31.16 | 31.3 | 30.53 | 2216690 |
| 1737502800 | 31.06 | 1.3 | 4.37 | 30.12 | 31.13 | 29.61 | 2197846 |
| 1737157200 | 29.76 | -0.14 | -0.47 | 29.91 | 30.03 | 29.17 | 1879276 |
| 1737070800 | 29.9 | 0.35 | 1.18 | 29.64 | 30.12 | 29.42 | 1640665 |
| 1736984400 | 29.55 | 0.67 | 2.32 | 29.69 | 29.7 | 29.07 | 1751794 |
| 1736898000 | 28.88 | -0.22 | -0.76 | 29.76 | 29.98 | 28.2 | 2972003 |
| 1736811600 | 29.1 | -1.79 | -5.79 | 28.5 | 29.88 | 28.03 | 4845240 |
| 1736552400 | 30.89 | 0.36 | 1.18 | 30.32 | 30.97 | 29.71 | 3050068 |
| 1736379600 | 30.53 | 0.79 | 2.66 | 29.69 | 30.94 | 29.15 | 2606282 |
| 1736293200 | 29.74 | -0.12 | -0.40 | 30.16 | 30.35 | 29.33 | 2665648 |
| 1736206800 | 29.86 | 0.37 | 1.25 | 30.11 | 31.32 | 29.58 | 3720584 |
| 1735947600 | 29.49 | 0.64 | 2.22 | 28.95 | 29.76 | 28.66 | 3829765 |
| 1735861200 | 28.85 | 0.89 | 3.18 | 28.39 | 29 | 28.03 | 3178297 |
| 1735688400 | 27.96 | -0.44 | -1.55 | 28.38 | 28.78 | 27.93 | 1370416 |
| 1735602000 | 28.4 | -0.02 | -0.07 | 27.64 | 28.62 | 27.49 | 2540917 |
| 1735342800 | 28.42 | -0.37 | -1.29 | 28.6 | 28.65 | 28.14 | 1685640 |
| 1735256400 | 28.79 | 0.01 | 0.03 | 28.65 | 29 | 28.25 | 885277 |
| 1735077840 | 28.78 | 0.22 | 0.77 | 28.61 | 28.85 | 28.29 | 636797 |
| 1734997200 | 28.56 | 0.38 | 1.35 | 28.39 | 28.79 | 28.1 | 2375538 |
| 1734738000 | 28.18 | 0.68 | 2.47 | 27.34 | 28.62 | 27.1801 | 1871324 |
| 1734651600 | 27.5 | -0.19 | -0.69 | 28.1 | 28.1499 | 27.21 | 2870006 |
| 1734565200 | 27.69 | -1.05 | -3.65 | 28.85 | 29.4 | 27.68 | 2689330 |
| 1734478800 | 28.74 | 1.09 | 3.94 | 27.59 | 29.43 | 27.39 | 3335490 |
| 1734392400 | 27.65 | 0 | 0.00 | 27.05 | 28 | 27.03 | 2630294 |
| 1734133200 | 27.65 | 0.77 | 2.86 | 26.9 | 27.79 | 26.88 | 2825408 |
| 1734046800 | 26.88 | 1.12 | 4.35 | 26.24 | 27.65 | 26.15 | 5051221 |
| 1733960400 | 25.76 | 0.12 | 0.47 | 25.87 | 26.05 | 25.35 | 2038977 |
| 1733874000 | 25.64 | -0.15 | -0.58 | 25.6 | 26.5 | 25.42 | 3164024 |
| 1733787600 | 25.79 | 0.78 | 3.12 | 26.125 | 26.3 | 25.22 | 5067684 |
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
