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 | -0.24 | -0.862688713156 | 27.82 | 29.53 | 27.405 | 806553 | 28.39506258 | CS |
| 4 | -3.05 | -9.95755794972 | 30.63 | 31.075 | 27.38 | 724588 | 28.50637394 | CS |
| 12 | -5.01 | -15.3728137465 | 32.59 | 35.14 | 27.38 | 935131 | 30.90597888 | CS |
| 26 | -1.5 | -5.15818431912 | 29.08 | 35.14 | 26.1 | 870964 | 30.14650657 | CS |
| 52 | -2.7 | -8.91677675033 | 30.28 | 35.14 | 21.35 | 935111 | 28.32747141 | CS |
| 156 | -7.15 | -20.587388425 | 34.73 | 44.41 | 21.35 | 794899 | 30.45027079 | CS |
| 260 | -13.92 | -33.5421686747 | 41.5 | 79.97 | 21.35 | 771859 | 35.42120546 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 27.58 | -1.6 | -5.48 | 28.95 | 28.95 | 27.405 | 1214758 |
| 1736293200 | 29.18 | 0.17 | 0.59 | 29.24 | 29.53 | 28.9165 | 751421 |
| 1736206800 | 29.01 | 0.5 | 1.75 | 28.91 | 29.33 | 28.64 | 836583 |
| 1735947600 | 28.51 | 0.46 | 1.64 | 28.125 | 28.65 | 27.99 | 612453 |
| 1735861200 | 28.05 | 0.39 | 1.41 | 27.6 | 28.48 | 27.55 | 559453 |
| 1735688400 | 27.66 | -0.41 | -1.46 | 28.12 | 28.43 | 27.62 | 918206 |
| 1735602000 | 28.07 | -0.12 | -0.43 | 28.215 | 28.215 | 27.6 | 839226 |
| 1735342800 | 28.19 | -0.2 | -0.70 | 28.43 | 28.49 | 28.02 | 746820 |
| 1735256400 | 28.39 | -0.27 | -0.94 | 28.37 | 28.96 | 28.3 | 611966 |
| 1735077840 | 28.66 | 0.18 | 0.63 | 28.44 | 28.87 | 28.275 | 293849 |
| 1734997200 | 28.48 | 0.18 | 0.64 | 28.3 | 28.53 | 28 | 562910 |
| 1734738000 | 28.3 | 0.62 | 2.24 | 27.425 | 28.41 | 27.425 | 770128 |
| 1734651600 | 27.68 | -0.39 | -1.39 | 28.065 | 28.46 | 27.65 | 700556 |
| 1734565200 | 28.07 | -1.2 | -4.10 | 29.12 | 29.39 | 28.06 | 652277 |
| 1734478800 | 29.27 | -0.23 | -0.78 | 29.2 | 29.5719 | 28.815 | 641111 |
| 1734392400 | 29.5 | -0.25 | -0.84 | 29.68 | 29.93 | 29.3 | 561628 |
| 1734133200 | 29.75 | 0.19 | 0.64 | 29.54 | 29.86 | 29.14 | 657668 |
| 1734046800 | 29.56 | -0.33 | -1.10 | 30.32 | 31.075 | 29.37 | 941956 |
| 1733960400 | 29.89 | 0.67 | 2.29 | 29.3 | 29.91 | 28.55 | 1088349 |
| 1733874000 | 29.22 | -0.54 | -1.81 | 29.575 | 29.67 | 29.08 | 1154195 |
| 1733787600 | 29.76 | 0.02 | 0.07 | 30.035 | 30.77 | 29.63 | 1309104 |
| 1733528400 | 29.74 | -0.82 | -2.68 | 30.7 | 30.7 | 29.63 | 1310162 |
| 1733442000 | 30.56 | -0.34 | -1.10 | 30.99 | 31.2263 | 30.47 | 698240 |
| 1733355600 | 30.9 | -0.79 | -2.49 | 31.81 | 31.81 | 30.54 | 740270 |
| 1733269200 | 31.69 | -0.13 | -0.41 | 32.04 | 32.27 | 31.68 | 884434 |
| 1733182800 | 31.82 | -0.1 | -0.31 | 31.77 | 32.03 | 31.53 | 747678 |
| 1732917840 | 31.92 | -0.76 | -2.33 | 32.04 | 32.21 | 31.67 | 399709 |
| 1732750800 | 32.68 | 0.82 | 2.57 | 32.189999 | 33.1 | 32.030099 | 1113825 |
| 1732664400 | 31.86 | -0.21 | -0.65 | 32 | 32.11 | 31.64 | 886755 |
| 1732578000 | 32.07 | 1.38 | 4.50 | 31.06 | 32.21 | 30.93 | 973791 |
| 1732318800 | 30.69 | -1.08 | -3.40 | 31.65 | 32.04 | 30.63 | 644948 |
| 1732232400 | 31.77 | 0.43 | 1.37 | 31.175 | 31.805 | 31.07 | 907455 |
| 1732146000 | 31.34 | 0.6 | 1.95 | 30.67 | 31.35 | 30.63 | 1152858 |
| 1732059600 | 30.74 | 0.69 | 2.30 | 29.6 | 30.75 | 29.21 | 1355520 |
| 1731973200 | 30.05 | -0.04 | -0.13 | 30 | 30.51 | 29.7 | 907957 |
| 1731714000 | 30.09 | -0.25 | -0.82 | 30.44 | 30.535 | 30 | 652464 |
| 1731627600 | 30.34 | 0.41 | 1.37 | 30.0628 | 30.61 | 29.985 | 675262 |
| 1731541200 | 29.93 | 0.1 | 0.34 | 30.36 | 30.58 | 29.53 | 605657 |
| 1731454800 | 29.83 | -0.76 | -2.48 | 30.27 | 30.74 | 29.58 | 734750 |
| 1731368400 | 30.59 | -0.73 | -2.33 | 31.25 | 31.73 | 30.48 | 676717 |
| 1731109200 | 31.32 | 0.32 | 1.03 | 31.51 | 32.055 | 31.125 | 677583 |
| 1731022800 | 31 | 1.45 | 4.91 | 29.52 | 31.19 | 29.52 | 1137576 |
| 1730936400 | 29.55 | -2.3 | -7.22 | 30.48 | 30.69 | 28.68 | 1819526 |
| 1730850000 | 31.85 | 0.67 | 2.15 | 31.14 | 31.92 | 30.94 | 583160 |
| 1730763600 | 31.18 | 1.2 | 4.00 | 30.23 | 31.23 | 30.09 | 755213 |
| 1730500800 | 29.98 | -0.6 | -1.96 | 30.63 | 30.67 | 29.75 | 780301 |
| 1730414400 | 30.58 | -0.24 | -0.78 | 30.66 | 30.92 | 30.28 | 833736 |
| 1730328000 | 30.82 | -0.18 | -0.58 | 30.97 | 31.44 | 30.61 | 763678 |
| 1730241600 | 31 | -1.54 | -4.73 | 32.33 | 32.35 | 30.83 | 808788 |
| 1730155200 | 32.54 | -0.8 | -2.40 | 33.549999 | 33.84 | 32.54 | 697900 |
| 1729896000 | 33.34 | -0.11 | -0.33 | 33.5 | 33.92 | 33.299999 | 722795 |
| 1729809600 | 33.45 | -0.86 | -2.51 | 33.8 | 34.11 | 33.11 | 1167648 |
| 1729723200 | 34.31 | 0.02 | 0.06 | 33.98 | 35.14 | 33.95 | 2178643 |
| 1729636800 | 34.29 | -0.55 | -1.58 | 34.59 | 34.67 | 33.71 | 2129433 |
| 1729550400 | 34.84 | 1.63 | 4.91 | 33.25 | 35.09 | 33.17 | 2960119 |
| 1729291200 | 33.21 | 0.73 | 2.25 | 32.479999 | 33.32 | 32.35 | 873532 |
| 1729204800 | 32.479999 | -0.26 | -0.79 | 32.59 | 32.83 | 31.9677 | 1392433 |
| 1729118400 | 32.74 | 2.89 | 9.68 | 30.18 | 32.85 | 30.01 | 2187396 |
| 1729032000 | 29.85 | -0.41 | -1.35 | 30.52 | 30.52 | 29.77 | 509092 |
| 1728945600 | 30.26 | 0.23 | 0.77 | 29.9 | 30.37 | 29.66 | 416849 |
| 1728686400 | 30.03 | 0.39 | 1.32 | 29.52 | 30.03 | 29.52 | 551505 |
| 1728600000 | 29.64 | -0.72 | -2.37 | 30.14 | 30.22 | 29.51 | 556194 |
| 1728513600 | 30.36 | -0.23 | -0.75 | 30.59 | 30.79 | 30.17 | 729499 |
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
