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 | -1.01 | -3.02939412118 | 33.34 | 33.42 | 30.99 | 10816573 | 31.75133681 | DR |
| 4 | -1.84 | -5.38484050337 | 34.17 | 35.545 | 30.99 | 13631016 | 33.66960981 | DR |
| 12 | 2.84 | 9.63038318074 | 29.49 | 35.545 | 28.23 | 11277682 | 31.9802523 | DR |
| 26 | 0.62 | 1.95521917376 | 31.71 | 35.545 | 27.8227 | 10275910 | 31.18602846 | DR |
| 52 | -3.82 | -10.5670816044 | 36.15 | 40.4 | 27.8227 | 9054755 | 33.57690784 | DR |
| 156 | 3.45 | 11.9459833795 | 28.88 | 41.38 | 25.365 | 9532649 | 33.78932007 | DR |
| 260 | 5.2 | 19.1669738297 | 27.13 | 41.38 | 14.74 | 11446965 | 28.97233114 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 32.07 | 0.36 | 1.14 | 31.93 | 32.255 | 31.875 | 8513681 |
| 1741304400 | 31.71 | -0.17 | -0.53 | 31.54 | 31.995 | 31.43 | 8472913 |
| 1741218000 | 31.88 | 0.44 | 1.40 | 31.49 | 32.03 | 31.275 | 9901241 |
| 1741131600 | 31.44 | -0.37 | -1.16 | 31.19 | 31.855 | 30.99 | 14140611 |
| 1741045200 | 31.81 | -1.31 | -3.96 | 33.34 | 33.42 | 31.53 | 13054419 |
| 1740786000 | 33.119999 | 0 | 0.00 | 32.805 | 33.259999 | 32.65 | 8715291 |
| 1740699600 | 33.119999 | 0.44 | 1.35 | 32.74 | 33.53 | 32.689999 | 10341297 |
| 1740613200 | 32.68 | -0.55 | -1.66 | 32.57 | 32.79 | 32.28 | 14441066 |
| 1740526800 | 33.229999 | -0.51 | -1.51 | 33.9 | 33.95 | 33.064999 | 14678175 |
| 1740440400 | 33.74 | -0.15 | -0.44 | 33.93 | 33.93 | 33.625 | 8701478 |
| 1740181200 | 33.89 | -0.76 | -2.19 | 34.05 | 34.12 | 33.7 | 12501785 |
| 1740094800 | 34.65 | 0.11 | 0.32 | 34.565 | 34.81 | 34.53 | 10498529 |
| 1740008400 | 34.54 | -0.77 | -2.18 | 34.92 | 35.32 | 34.5299 | 9935105 |
| 1739922000 | 35.31 | 0.31 | 0.89 | 34.89 | 35.36 | 34.765 | 12305550 |
| 1739576400 | 35 | 0.51 | 1.48 | 35.3 | 35.545 | 34.99 | 13148404 |
| 1739490000 | 34.49 | -0.19 | -0.55 | 34.68 | 35.24 | 34.45 | 16733036 |
| 1739403600 | 34.68 | 0.13 | 0.38 | 34.33 | 35.09 | 34.2443 | 16534326 |
| 1739317200 | 34.55 | 0.13 | 0.38 | 34.25 | 34.83 | 33.89 | 17244604 |
| 1739230800 | 34.42 | 2.15 | 6.66 | 34.17 | 34.91 | 34.15 | 39127784 |
| 1738971600 | 32.27 | 0.31 | 0.97 | 32.34 | 32.49 | 32.07 | 9821917 |
| 1738885200 | 31.96 | 0.29 | 0.92 | 32.22 | 32.38 | 31.72 | 13962198 |
| 1738798800 | 31.67 | 0.03 | 0.09 | 31.88 | 31.93 | 31.58 | 14841927 |
| 1738712400 | 31.64 | 0.77 | 2.49 | 30.77 | 31.67 | 30.77 | 18004164 |
| 1738626000 | 30.87 | -0.19 | -0.61 | 30.72 | 31.63 | 30.37 | 25847938 |
| 1738366800 | 31.06 | -0.55 | -1.74 | 31.66 | 31.66 | 30.925 | 10680201 |
| 1738280400 | 31.61 | 0.48 | 1.54 | 31.38 | 31.63 | 31.22 | 7928796 |
| 1738194000 | 31.13 | -0.03 | -0.10 | 30.95 | 31.2 | 30.86 | 8065280 |
| 1738107600 | 31.16 | -0.29 | -0.92 | 31.52 | 31.59 | 30.955 | 6341955 |
| 1738021200 | 31.45 | 0 | 0.00 | 31.45 | 31.53 | 31.08 | 7941265 |
| 1737762000 | 31.45 | 0.32 | 1.03 | 31.5 | 31.599 | 31.254 | 5815306 |
| 1737675600 | 31.13 | 0 | 0.00 | 31.13 | 31.13 | 31.13 | 0 |
| 1737589200 | 31.13 | -0.39 | -1.24 | 31.53 | 31.56 | 31.1 | 8133238 |
| 1737502800 | 31.52 | -0.17 | -0.54 | 31.49 | 31.63 | 31.33 | 7157852 |
| 1737157200 | 31.69 | -0.09 | -0.28 | 31.93 | 32.189999 | 31.54 | 11800733 |
| 1737070800 | 31.78 | 0.48 | 1.53 | 31.47 | 31.86 | 31.39 | 11433390 |
| 1736984400 | 31.3 | 0.21 | 0.68 | 31.23 | 31.37 | 30.98 | 10963356 |
| 1736898000 | 31.09 | -0.13 | -0.42 | 30.6 | 31.195 | 30.57 | 13757154 |
| 1736811600 | 31.22 | -0.07 | -0.22 | 31.1 | 31.55 | 31.05 | 9705181 |
| 1736552400 | 31.29 | 0.17 | 0.55 | 31.88 | 31.96 | 31.11 | 11106144 |
| 1736379600 | 31.12 | -0.71 | -2.23 | 31.07 | 31.35 | 30.875 | 13372617 |
| 1736293200 | 31.83 | 0.81 | 2.61 | 31.32 | 31.935 | 31.27 | 11825127 |
| 1736206800 | 31.02 | 0.55 | 1.81 | 30.815 | 31.17 | 30.81 | 12195863 |
| 1735947600 | 30.47 | 0.54 | 1.80 | 30.315 | 30.515 | 30.29 | 6787962 |
| 1735861200 | 29.93 | 0.37 | 1.25 | 29.69 | 30.03 | 29.69 | 6520218 |
| 1735688400 | 29.56 | 0.47 | 1.62 | 29.32 | 29.66 | 29.2 | 8065298 |
| 1735602000 | 29.09 | 0.13 | 0.45 | 29.06 | 29.18 | 28.91 | 5965037 |
| 1735342800 | 28.96 | 0.11 | 0.38 | 28.8505 | 29.21 | 28.825 | 6620279 |
| 1735256400 | 28.85 | 0.06 | 0.21 | 28.81 | 29.05 | 28.7 | 3812975 |
| 1735077840 | 28.79 | 0.04 | 0.14 | 28.73 | 28.92 | 28.49 | 2777332 |
| 1734997200 | 28.75 | 0.15 | 0.52 | 28.5 | 28.825 | 28.35 | 6857273 |
| 1734738000 | 28.6 | 0.19 | 0.67 | 28.235 | 28.74 | 28.23 | 10472174 |
| 1734651600 | 28.41 | -0.13 | -0.46 | 28.835 | 28.845 | 28.4 | 10136873 |
| 1734565200 | 28.54 | -0.54 | -1.86 | 29.245 | 29.365 | 28.5 | 10963820 |
| 1734478800 | 29.08 | 0.13 | 0.45 | 28.91 | 29.12 | 28.86 | 10326671 |
| 1734392400 | 28.95 | -1.03 | -3.44 | 29.49 | 29.53 | 28.94 | 9998019 |
| 1734133200 | 29.98 | -0.17 | -0.56 | 29.97 | 30.08 | 29.7 | 7040908 |
| 1734046800 | 30.15 | -0.18 | -0.59 | 30.25 | 30.43 | 30.08 | 7406245 |
| 1733960400 | 30.33 | 0.23 | 0.76 | 30.17 | 30.39 | 29.925 | 8537432 |
| 1733874000 | 30.1 | 0.01 | 0.03 | 30.28 | 30.305 | 30.045 | 8113491 |
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
