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 | -1.37 | -4.57123790457 | 29.97 | 30.08 | 28.4 | 9693258 | 28.9216406 | DR |
| 4 | -0.74 | -2.5221540559 | 29.34 | 30.46 | 28.4 | 9946124 | 29.33776844 | DR |
| 12 | -2.4 | -7.74193548387 | 31 | 33.29 | 27.8227 | 9647317 | 30.00452427 | DR |
| 26 | -6.95 | -19.5499296765 | 35.55 | 37.39 | 27.8227 | 8278074 | 31.79642283 | DR |
| 52 | -6.77 | -19.1405145604 | 35.37 | 40.4 | 27.8227 | 8563057 | 34.3256377 | DR |
| 156 | 2.76 | 10.6811145511 | 25.84 | 41.38 | 25.33 | 9978688 | 33.45800187 | DR |
| 260 | -9.42 | -24.7764334561 | 38.02 | 41.38 | 14.74 | 11421588 | 29.07657282 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787600 | 30.09 | 1.39 | 4.84 | 29.9106 | 30.46 | 29.8 | 18831860 |
| 1733528400 | 28.7 | -0.44 | -1.51 | 29.13 | 29.145 | 28.63 | 13340767 |
| 1733442000 | 29.14 | 0.01 | 0.03 | 29.09 | 29.19 | 28.91 | 7684434 |
| 1733355600 | 29.13 | -0.32 | -1.09 | 29.69 | 29.69 | 29.05 | 7925924 |
| 1733269200 | 29.45 | 0.46 | 1.59 | 29.5 | 29.6 | 29.28 | 7583059 |
| 1733182800 | 28.99 | -0.32 | -1.09 | 29.15 | 29.17 | 28.68 | 8777268 |
| 1732917840 | 29.31 | 0.18 | 0.62 | 29.25 | 29.34 | 29.16 | 4234150 |
| 1732750800 | 29.13 | 0.17 | 0.59 | 29 | 29.2751 | 28.98 | 6751979 |
| 1732664400 | 28.96 | -0.36 | -1.23 | 29.2495 | 29.25 | 28.8 | 14442842 |
| 1732578000 | 29.32 | -0.4 | -1.35 | 29.61 | 29.7 | 29.2 | 10226836 |
| 1732318800 | 29.72 | 0.2 | 0.68 | 29.34 | 29.73 | 29.32 | 16653783 |
| 1732232400 | 29.52 | 0.44 | 1.51 | 29.36 | 29.535 | 29.16 | 18063848 |
| 1732146000 | 29.08 | -0.01 | -0.03 | 29.04 | 29.125 | 28.83 | 11299672 |
| 1732059600 | 29.09 | -0.33 | -1.12 | 28.98 | 29.165 | 28.89 | 11517100 |
| 1731973200 | 29.42 | 0.44 | 1.52 | 29.3 | 29.5 | 29.24 | 10031501 |
| 1731714000 | 28.98 | -0.07 | -0.24 | 29.1 | 29.215 | 28.83 | 7919711 |
| 1731627600 | 29.05 | 0.48 | 1.68 | 28.94 | 29.07 | 28.76 | 10877462 |
| 1731541200 | 28.57 | 0.41 | 1.46 | 28.14 | 28.67 | 27.8227 | 11415088 |
| 1731454800 | 28.16 | -0.76 | -2.63 | 28.52 | 28.585 | 28.03 | 14505787 |
| 1731368400 | 28.92 | -0.01 | -0.03 | 28.93 | 29.015 | 28.735 | 9345373 |
| 1731109200 | 28.93 | -1.36 | -4.49 | 29.2 | 29.23 | 28.8 | 10845802 |
| 1731022800 | 30.29 | 0.13 | 0.43 | 30.43 | 30.4699 | 30.13 | 7321128 |
| 1730936400 | 30.16 | 0.2 | 0.67 | 29.695 | 30.25 | 29.575 | 10300470 |
| 1730850000 | 29.96 | 0.23 | 0.77 | 29.99 | 30.12 | 29.82 | 8810593 |
| 1730763600 | 29.73 | 0.5 | 1.71 | 29.67 | 29.95 | 29.63 | 8582576 |
| 1730500800 | 29.23 | -0.13 | -0.44 | 29.68 | 29.6944 | 29.19 | 8781244 |
| 1730414400 | 29.36 | 0.34 | 1.17 | 29.17 | 29.485 | 29.01 | 10851716 |
| 1730328000 | 29.02 | -0.34 | -1.16 | 29.24 | 29.5193 | 28.995 | 21305875 |
| 1730241600 | 29.36 | -1.69 | -5.44 | 29.715 | 29.9 | 29.36 | 20623894 |
| 1730155200 | 31.05 | -0.47 | -1.49 | 30.78 | 31.13 | 30.76 | 10923708 |
| 1729896000 | 31.52 | 0.22 | 0.70 | 31.6 | 31.68 | 31.3707 | 4461098 |
| 1729809600 | 31.3 | -0.01 | -0.03 | 31.56 | 31.6388 | 31.08 | 5912335 |
| 1729723200 | 31.31 | -0.27 | -0.85 | 31.37 | 31.456 | 31.065 | 6237102 |
| 1729636800 | 31.58 | 0.11 | 0.35 | 31.49 | 31.6699 | 31.415 | 4257848 |
| 1729550400 | 31.47 | 0.14 | 0.45 | 31.73 | 31.855 | 31.45 | 6849643 |
| 1729291200 | 31.33 | 0.01 | 0.03 | 31.39 | 31.41 | 31.0901 | 4464625 |
| 1729204800 | 31.32 | 0.39 | 1.26 | 31.04 | 31.35 | 30.97 | 8121917 |
| 1729118400 | 30.93 | 0.19 | 0.62 | 31.07 | 31.13 | 30.83 | 6391586 |
| 1729032000 | 30.74 | -1.25 | -3.91 | 30.85 | 31.085 | 30.7 | 13177800 |
| 1728945600 | 31.99 | -0.12 | -0.37 | 31.9 | 32.11 | 31.825 | 5496228 |
| 1728686400 | 32.11 | -0.23 | -0.71 | 32.07 | 32.33 | 32.049999 | 7100900 |
| 1728600000 | 32.34 | 0.36 | 1.13 | 32.15 | 32.4 | 31.95 | 5673609 |
| 1728513600 | 31.98 | -0.05 | -0.16 | 31.67 | 32.08 | 31.59 | 6035037 |
| 1728427200 | 32.03 | -1.11 | -3.35 | 32.46 | 32.46 | 31.86 | 8271279 |
| 1728340800 | 33.14 | 0.26 | 0.79 | 33.07 | 33.29 | 33.055 | 5647868 |
| 1728081600 | 32.88 | 0.42 | 1.29 | 32.564999 | 33.049999 | 32.49 | 9844516 |
| 1727995200 | 32.46 | 0.09 | 0.28 | 32.04 | 32.5399 | 31.891 | 10344528 |
| 1727908800 | 32.369999 | 0.28 | 0.87 | 32.54 | 32.634999 | 32.145 | 7489723 |
| 1727822400 | 32.09 | 0.7 | 2.23 | 31.34 | 32.265 | 31.2949 | 12600148 |
| 1727735520 | 31.39 | -0.03 | -0.10 | 31.41 | 31.73 | 31.3 | 7026444 |
| 1727476800 | 31.42 | 0.63 | 2.05 | 31 | 31.465 | 30.9022 | 11488551 |
| 1727390400 | 30.79 | -0.89 | -2.81 | 30.53 | 31 | 30.5199 | 16436878 |
| 1727304000 | 31.68 | -1.15 | -3.50 | 32.39 | 32.42 | 31.66 | 8931554 |
| 1727217600 | 32.83 | -0.03 | -0.09 | 33.13 | 33.17 | 32.74 | 7695019 |
| 1727131200 | 32.86 | 0.22 | 0.67 | 32.74 | 33.09 | 32.659999 | 7667729 |
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
