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 | 1.42 | 4.7731092437 | 29.75 | 31.47 | 29.66 | 247129 | 30.80019222 | CS |
| 4 | 1.94 | 6.6370167636 | 29.23 | 31.47 | 27.71 | 289962 | 29.51563255 | CS |
| 12 | 4.39 | 16.3928304705 | 26.78 | 31.47 | 26.7623 | 279798 | 28.79668483 | CS |
| 26 | -0.51 | -1.60984848485 | 31.68 | 31.98 | 26.12 | 282142 | 29.10948473 | CS |
| 52 | -0.14 | -0.447141488342 | 31.31 | 33.78 | 26.12 | 297921 | 30.27912506 | CS |
| 156 | 2.21 | 7.63121546961 | 28.96 | 34.3 | 20.38 | 365940 | 28.83059898 | CS |
| 260 | 15.62 | 100.450160772 | 15.55 | 34.3 | 13.36 | 369038 | 26.48849404 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 31.47 | 0.15 | 0.48 | 31.02 | 31.47 | 31 | 161367 |
| 1742424000 | 31.32 | 0.3 | 0.97 | 31.15 | 31.38 | 31.15 | 302610 |
| 1742337600 | 31.02 | 0.39 | 1.27 | 31 | 31.08 | 30.91 | 183386 |
| 1742251200 | 30.63 | 0.65 | 2.17 | 30.32 | 30.74 | 30.28 | 272014 |
| 1741992000 | 29.98 | 0.4 | 1.35 | 29.75 | 29.9866 | 29.66 | 316266 |
| 1741905600 | 29.58 | -0.29 | -0.97 | 29.61 | 29.78 | 29.5001 | 249296 |
| 1741819200 | 29.87 | 0.08 | 0.27 | 29.4 | 29.88 | 29.32 | 263310 |
| 1741732800 | 29.79 | 0.15 | 0.51 | 30.01 | 30.1066 | 29.5442 | 377765 |
| 1741646400 | 29.64 | 0.19 | 0.65 | 29.6 | 29.76 | 29.34 | 306981 |
| 1741390800 | 29.45 | 0.84 | 2.94 | 29.36 | 29.56 | 29.23 | 356521 |
| 1741304400 | 28.61 | 0.13 | 0.46 | 28.54 | 28.82 | 28.44 | 347444 |
| 1741218000 | 28.48 | 0.37 | 1.32 | 28.28 | 28.7 | 28.24 | 276732 |
| 1741131600 | 28.11 | -0.44 | -1.54 | 27.83 | 28.38 | 27.71 | 319634 |
| 1741045200 | 28.55 | -0.42 | -1.45 | 29.17 | 29.26 | 28.39 | 440811 |
| 1740786000 | 28.97 | -0.24 | -0.82 | 28.65 | 28.97 | 28.5816 | 366086 |
| 1740699600 | 29.21 | -0.7 | -2.34 | 29.42 | 29.49 | 29.19 | 453362 |
| 1740613200 | 29.91 | 0.27 | 0.91 | 29.78 | 29.93 | 29.69 | 219920 |
| 1740526800 | 29.64 | 0.34 | 1.16 | 29.95 | 29.95 | 29.56 | 230893 |
| 1740440400 | 29.3 | 0.23 | 0.79 | 29.29 | 29.43 | 29.16 | 183267 |
| 1740181200 | 29.07 | -0.45 | -1.52 | 29.23 | 29.23 | 29.01 | 171565 |
| 1740094800 | 29.52 | 0.3 | 1.03 | 29.33 | 29.53 | 29.29 | 184754 |
| 1740008400 | 29.22 | -0.22 | -0.75 | 29.32 | 29.4 | 29.14 | 199206 |
| 1739922000 | 29.44 | 0.08 | 0.27 | 29.36 | 29.56 | 29.29 | 210490 |
| 1739576400 | 29.36 | 0.21 | 0.72 | 29.47 | 29.64 | 29.3 | 188052 |
| 1739490000 | 29.15 | 0.17 | 0.59 | 28.86 | 29.21 | 28.82 | 216354 |
| 1739403600 | 28.98 | -0.15 | -0.51 | 28.88 | 29.12 | 28.88 | 306413 |
| 1739317200 | 29.13 | 0.34 | 1.18 | 29 | 29.16 | 28.88 | 219328 |
| 1739230800 | 28.79 | 0.21 | 0.73 | 28.6 | 28.81 | 28.58 | 373747 |
| 1738971600 | 28.58 | 0.05 | 0.18 | 28.67 | 28.73 | 28.53 | 164130 |
| 1738885200 | 28.53 | 0.07 | 0.25 | 28.83 | 28.84 | 28.48 | 199203 |
| 1738798800 | 28.46 | -0.09 | -0.32 | 28.65 | 28.7 | 28.46 | 142589 |
| 1738712400 | 28.55 | 0.61 | 2.18 | 27.82 | 28.6 | 27.82 | 180191 |
| 1738626000 | 27.94 | -0.21 | -0.75 | 27.8 | 28.12 | 27.7144 | 260501 |
| 1738366800 | 28.15 | -0.3 | -1.05 | 28.49 | 28.4999 | 28.12 | 434954 |
| 1738280400 | 28.45 | 0.44 | 1.57 | 28.23 | 28.53 | 28.15 | 321977 |
| 1738194000 | 28.01 | -0.1 | -0.36 | 27.84 | 28.07 | 27.83 | 210355 |
| 1738107600 | 28.11 | -0.17 | -0.60 | 28.23 | 28.28 | 27.89 | 191748 |
| 1738021200 | 28.28 | 0.21 | 0.75 | 28.29 | 28.37 | 28.05 | 376432 |
| 1737762000 | 28.07 | -0.11 | -0.39 | 28.2 | 28.26 | 28.07 | 120357 |
| 1737675600 | 28.18 | 0 | 0.00 | 28.18 | 28.18 | 28.18 | 0 |
| 1737589200 | 28.18 | -0.41 | -1.43 | 28.44 | 28.46 | 28.17 | 182921 |
| 1737502800 | 28.59 | -0.36 | -1.24 | 28.48 | 28.71 | 28.38 | 431526 |
| 1737157200 | 28.95 | 0.2 | 0.70 | 28.92 | 29.13 | 28.86 | 208397 |
| 1737070800 | 28.75 | -0.11 | -0.38 | 28.71 | 28.825 | 28.61 | 451990 |
| 1736984400 | 28.86 | 0.49 | 1.73 | 28.83 | 28.88 | 28.62 | 444248 |
| 1736898000 | 28.37 | 0.16 | 0.57 | 28.13 | 28.4 | 28.13 | 227487 |
| 1736811600 | 28.21 | 0.08 | 0.28 | 28.21 | 28.31 | 28.15 | 318774 |
| 1736552400 | 28.13 | 0.14 | 0.50 | 28.7 | 28.77 | 28.04 | 423345 |
| 1736379600 | 27.99 | -0.23 | -0.82 | 27.92 | 28.12 | 27.8301 | 414111 |
| 1736293200 | 28.22 | 0.03 | 0.11 | 28.15 | 28.38 | 28.08 | 327135 |
| 1736206800 | 28.19 | 0.49 | 1.77 | 28.04 | 28.33 | 28.03 | 264836 |
| 1735947600 | 27.7 | 0.17 | 0.62 | 27.79 | 27.8 | 27.61 | 239391 |
| 1735861200 | 27.53 | 0.17 | 0.62 | 27.53 | 27.64 | 27.42 | 284167 |
| 1735688400 | 27.36 | 0.16 | 0.59 | 27.16 | 27.37 | 27.04 | 252366 |
| 1735602000 | 27.2 | 0.25 | 0.93 | 27.18 | 27.3 | 27.07 | 335513 |
| 1735342800 | 26.95 | 0.34 | 1.28 | 26.78 | 26.98 | 26.7623 | 282696 |
| 1735256400 | 26.61 | 0.01 | 0.04 | 26.81 | 26.81 | 26.51 | 284975 |
| 1735077840 | 26.6 | 0.15 | 0.57 | 26.31 | 26.6 | 26.31 | 133322 |
| 1734997200 | 26.45 | 0.08 | 0.30 | 26.3 | 26.55 | 26.215 | 488989 |
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
