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 | 0.31 | 0.997105178514 | 31.09 | 31.4 | 30.14 | 6829220 | 30.70806443 | CS |
| 4 | 2.41 | 8.31321145222 | 28.99 | 32.3 | 27.93 | 5669203 | 30.08403449 | CS |
| 12 | 3.33 | 11.863199145 | 28.07 | 32.3 | 24.65 | 7288590 | 29.08162784 | CS |
| 26 | -3.46 | -9.92541594951 | 34.86 | 34.9 | 24.65 | 6391797 | 29.95764599 | CS |
| 52 | -6.795 | -17.7902866867 | 38.195 | 38.8575 | 24.65 | 5397770 | 32.02491809 | CS |
| 156 | 0.14 | 0.447856685861 | 31.26 | 41.29 | 22.225 | 3549526 | 31.29622685 | CS |
| 260 | 21.945 | 232.099418297 | 9.455 | 41.29 | 7.425 | 3471598 | 25.62852165 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 31.05 | 0.23 | 0.75 | 30.58 | 31.13 | 30.52 | 3856082 |
| 1747953600 | 30.82 | 0.09 | 0.29 | 30.47 | 30.975 | 30.14 | 4655968 |
| 1747867200 | 30.73 | 0.05 | 0.16 | 30.7 | 31.13 | 30.55 | 9474042 |
| 1747780800 | 30.68 | 0.12 | 0.39 | 30.7 | 30.93 | 30.57 | 7799683 |
| 1747694400 | 30.56 | -0.14 | -0.46 | 30.42 | 30.69 | 30.18 | 2939820 |
| 1747435200 | 30.7 | -0.2 | -0.65 | 31.09 | 31.17 | 30.63 | 9276585 |
| 1747348800 | 30.9 | -0.51 | -1.62 | 30.96 | 30.99 | 30.67 | 7997093 |
| 1747262400 | 31.41 | -0.82 | -2.54 | 31.86 | 32.13 | 31.38 | 4219536 |
| 1747176000 | 32.229999 | 0.81 | 2.58 | 31.58 | 32.299999 | 31.275 | 5682238 |
| 1747089600 | 31.42 | 0.91 | 2.98 | 31.63 | 31.75 | 31.16 | 5225081 |
| 1746830400 | 30.51 | 0.47 | 1.56 | 30.5 | 30.665 | 30.245 | 5543878 |
| 1746744000 | 30.04 | 1.27 | 4.41 | 29.27 | 30.425 | 29.27 | 7432767 |
| 1746657600 | 28.77 | 0.24 | 0.84 | 28.6 | 28.81 | 28.27 | 5487873 |
| 1746571200 | 28.53 | 0.52 | 1.86 | 28.36 | 28.77 | 28.145 | 7136388 |
| 1746484800 | 28.01 | -1 | -3.45 | 28.56 | 28.64 | 27.93 | 5389088 |
| 1746225600 | 29.01 | 0.09 | 0.31 | 29.36 | 29.49 | 28.73 | 4351373 |
| 1746139200 | 28.92 | 0.23 | 0.80 | 28.45 | 29.47 | 28.45 | 4448026 |
| 1746052800 | 28.69 | -0.63 | -2.15 | 29.09 | 29.17 | 28.115 | 6015081 |
| 1745966400 | 29.32 | -0.28 | -0.95 | 29.31 | 29.555 | 29.195 | 3416777 |
| 1745880000 | 29.6 | 0.26 | 0.89 | 29.25 | 29.65 | 29.25 | 3141859 |
| 1745620800 | 29.34 | 0.03 | 0.10 | 28.99 | 29.52 | 28.99 | 3750901 |
| 1745534400 | 29.31 | 0.36 | 1.24 | 29.38 | 29.4491 | 28.99 | 3900994 |
| 1745448000 | 28.95 | -0.37 | -1.26 | 29.48 | 29.75 | 28.725 | 5274360 |
| 1745361600 | 29.32 | 0.66 | 2.30 | 29.1 | 29.69 | 29 | 5529661 |
| 1745275200 | 28.66 | -0.14 | -0.49 | 28.51 | 28.845 | 28.2823 | 4161061 |
| 1744929600 | 28.8 | 0.63 | 2.24 | 28.37 | 29.02 | 28.37 | 7661590 |
| 1744843200 | 28.17 | 0.82 | 3.00 | 27.5 | 28.55 | 27.5 | 5472285 |
| 1744756800 | 27.35 | -0.04 | -0.15 | 27.27 | 27.91 | 27.2001 | 5011048 |
| 1744670400 | 27.39 | 0.21 | 0.77 | 27.67 | 27.74 | 27.015 | 6715400 |
| 1744411200 | 27.18 | 1.01 | 3.86 | 26.41 | 27.44 | 25.935 | 7117147 |
| 1744324800 | 26.17 | -1.65 | -5.93 | 27 | 27.19 | 25.715 | 7962085 |
| 1744238400 | 27.82 | 2.68 | 10.66 | 24.73 | 28.22 | 24.65 | 14433867 |
| 1744152000 | 25.14 | -1.44 | -5.42 | 27.52 | 27.52 | 24.925 | 17214615 |
| 1744065600 | 26.58 | -1 | -3.63 | 26.7 | 28.03 | 25.95 | 8466942 |
| 1743806400 | 27.58 | -2.28 | -7.64 | 28.43 | 28.65 | 26.72 | 8887672 |
| 1743720000 | 29.86 | -1.58 | -5.03 | 30.03 | 31.05 | 29.84 | 11232156 |
| 1743633600 | 31.44 | 0.12 | 0.38 | 30.87 | 31.47 | 30.84 | 3590553 |
| 1743547200 | 31.32 | 0.52 | 1.69 | 30.8 | 31.33 | 30.59 | 3132492 |
| 1743460800 | 30.8 | 0.24 | 0.79 | 30.23 | 31.04 | 30.22 | 4379062 |
| 1743201600 | 30.56 | -0.39 | -1.26 | 30.74 | 30.885 | 30.38 | 6077745 |
| 1743115200 | 30.95 | -0.34 | -1.09 | 31.18 | 31.42 | 30.91 | 6619435 |
| 1743028800 | 31.29 | 0.17 | 0.55 | 31.23 | 31.835 | 31.23 | 7997245 |
| 1742942400 | 31.12 | 0.33 | 1.07 | 30.94 | 31.31 | 30.86 | 8718055 |
| 1742856000 | 30.79 | 0.46 | 1.52 | 30.35 | 30.97 | 30.35 | 9342938 |
| 1742596800 | 30.33 | -0.48 | -1.56 | 30.38 | 30.41 | 30.05 | 10510665 |
| 1742510400 | 30.81 | 0.09 | 0.29 | 30.53 | 31.03 | 30.29 | 5619970 |
| 1742424000 | 30.72 | 0.73 | 2.43 | 30.175 | 30.935 | 29.99 | 19616865 |
| 1742337600 | 29.99 | 0.16 | 0.54 | 30 | 30.025 | 29.63 | 5681202 |
| 1742251200 | 29.83 | 0.42 | 1.43 | 29.54 | 30.05 | 29.5 | 5879202 |
| 1741992000 | 29.41 | 0.7 | 2.44 | 28.97 | 29.485 | 28.6275 | 11101866 |
| 1741905600 | 28.71 | -0.54 | -1.85 | 29.1 | 29.24 | 28.37 | 5621704 |
| 1741819200 | 29.25 | 0.52 | 1.81 | 28.85 | 29.445 | 28.74 | 7776441 |
| 1741732800 | 28.73 | 0.35 | 1.23 | 28.6 | 28.825 | 28.205 | 6764718 |
| 1741646400 | 28.38 | 0.01 | 0.04 | 28.31 | 28.45 | 27.76 | 6758816 |
| 1741390800 | 28.37 | 0.41 | 1.47 | 28.51 | 29.02 | 28.185 | 11215560 |
| 1741304400 | 27.96 | 0.53 | 1.93 | 27.5 | 28.46 | 27.15 | 10928651 |
| 1741218000 | 27.43 | 0.5 | 1.86 | 26.97 | 27.56 | 26.715 | 11797124 |
| 1741131600 | 26.93 | 0.21 | 0.79 | 26.4 | 27.275 | 25.62 | 12416985 |
| 1741045200 | 26.72 | -1.55 | -5.48 | 28.33 | 28.56 | 26.33 | 9179108 |
| 1740786000 | 28.27 | -0.04 | -0.14 | 28.07 | 28.31 | 27.66 | 6875448 |
| 1740699600 | 28.31 | -0.33 | -1.15 | 28.7 | 28.9 | 28.25 | 5528533 |
| 1740613200 | 28.64 | -0.21 | -0.73 | 28.74 | 28.91 | 28.37 | 7254213 |
| 1740526800 | 28.85 | -0.51 | -1.74 | 29.38 | 29.47 | 28.53 | 10108394 |
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
