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 | 0 | 30.11 | 30.98 | 26.5 | 375137 | 30.56164384 | CS |
| 4 | -1.66 | -5.22505508341 | 31.77 | 32.38 | 26.5 | 310100 | 30.81540278 | CS |
| 12 | -3.79 | -11.1799410029 | 33.9 | 35.21 | 26.5 | 322622 | 32.26226515 | CS |
| 26 | 1.42 | 4.94945974207 | 28.69 | 35.27 | 26.5 | 286653 | 31.46627898 | CS |
| 52 | 6.85 | 29.4496990542 | 23.26 | 35.27 | 21.23 | 269856 | 28.0278892 | CS |
| 156 | 4.57 | 17.8935003915 | 25.54 | 35.27 | 21.23 | 226941 | 27.07440506 | CS |
| 260 | 1.61 | 5.64912280702 | 28.5 | 37.47 | 20.25 | 210996 | 27.274201 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 30.88 | 0.27 | 0.88 | 30.82 | 30.98 | 30.58 | 520664 |
| 1740094800 | 30.61 | 0.14 | 0.46 | 30.33 | 30.66 | 30.24 | 263840 |
| 1740008400 | 30.47 | 0.28 | 0.93 | 30.06 | 30.61 | 30.06 | 312849 |
| 1739922000 | 30.19 | -0.02 | -0.07 | 30.11 | 30.4 | 29.865 | 403193 |
| 1739576400 | 30.21 | -0.57 | -1.85 | 30.91 | 31.21 | 30.19 | 198561 |
| 1739490000 | 30.78 | 0.17 | 0.56 | 30.63 | 30.8563 | 30.4 | 302595 |
| 1739403600 | 30.61 | -0.24 | -0.78 | 30.55 | 30.91 | 30.41 | 303026 |
| 1739317200 | 30.85 | 0.27 | 0.88 | 30.52 | 30.97 | 30.15 | 344146 |
| 1739230800 | 30.58 | -0.29 | -0.94 | 30.9 | 30.9 | 30.495 | 237638 |
| 1738971600 | 30.87 | -0.37 | -1.18 | 31.24 | 31.275 | 30.85 | 257925 |
| 1738885200 | 31.24 | 0.24 | 0.77 | 31.27 | 31.4485 | 30.82 | 231676 |
| 1738798800 | 31 | 0.25 | 0.81 | 30.84 | 31.2393 | 30.6 | 313014 |
| 1738712400 | 30.75 | -0.16 | -0.52 | 30.9 | 30.95 | 30.36 | 315227 |
| 1738626000 | 30.91 | 0.42 | 1.38 | 30 | 31.2 | 29.5 | 401223 |
| 1738366800 | 30.49 | -0.59 | -1.90 | 30.9 | 31.22 | 30.23 | 529184 |
| 1738280400 | 31.08 | -0.35 | -1.11 | 31.69 | 31.94 | 31.0501 | 262153 |
| 1738194000 | 31.43 | -0.11 | -0.35 | 31.6 | 31.82 | 31.31 | 156018 |
| 1738107600 | 31.54 | -0.15 | -0.47 | 31.64 | 32.015 | 31.49 | 226837 |
| 1738021200 | 31.69 | 0.35 | 1.12 | 31.77 | 32.38 | 31.6 | 312126 |
| 1737762000 | 31.34 | 0.64 | 2.08 | 30.96 | 31.47 | 30.86 | 231853 |
| 1737675600 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
| 1737589200 | 30.7 | -0.99 | -3.12 | 31.53 | 31.62 | 30.52 | 313942 |
| 1737502800 | 31.69 | 0.01 | 0.03 | 31.77 | 32 | 31.24 | 274285 |
| 1737157200 | 31.68 | 0.11 | 0.35 | 31.65 | 31.8999 | 31.57 | 195354 |
| 1737070800 | 31.57 | 0.13 | 0.41 | 31.31 | 31.7503 | 31.225 | 187181 |
| 1736984400 | 31.44 | -0.09 | -0.29 | 31.81 | 31.81 | 31.29 | 209701 |
| 1736898000 | 31.53 | 0.44 | 1.42 | 31.06 | 31.64 | 31.06 | 194763 |
| 1736811600 | 31.09 | 0.57 | 1.87 | 30.59 | 31.265 | 30.5 | 254164 |
| 1736552400 | 30.52 | -0.59 | -1.90 | 30.8 | 31.0962 | 30.32 | 248397 |
| 1736379600 | 31.11 | 0.03 | 0.10 | 30.75 | 31.19 | 30.534 | 262155 |
| 1736293200 | 31.08 | -0.26 | -0.83 | 31.75 | 31.9899 | 31.01 | 350293 |
| 1736206800 | 31.34 | -1.5 | -4.57 | 33 | 33 | 31.33 | 288087 |
| 1735947600 | 32.84 | -0.08 | -0.24 | 32.89 | 33.076 | 32.6 | 206829 |
| 1735861200 | 32.92 | -0.29 | -0.87 | 33.49 | 33.68 | 32.85 | 164043 |
| 1735688400 | 33.21 | -0.01 | -0.03 | 33.39 | 33.8 | 33.09 | 234116 |
| 1735602000 | 33.22 | 0.14 | 0.42 | 32.95 | 33.46 | 32.729999 | 265821 |
| 1735342800 | 33.08 | -0.65 | -1.93 | 33.795 | 33.96 | 32.95 | 264614 |
| 1735256400 | 33.73 | 0.38 | 1.14 | 33.22 | 34.07 | 33.2 | 349163 |
| 1735077840 | 33.35 | -0.03 | -0.09 | 33.09 | 33.42 | 32.979999 | 140328 |
| 1734997200 | 33.38 | 0.06 | 0.18 | 33.5 | 33.88 | 33.1776 | 303943 |
| 1734738000 | 33.32 | 0.29 | 0.88 | 32.81 | 33.65 | 32.81 | 2490659 |
| 1734651600 | 33.03 | -0.29 | -0.87 | 33.33 | 33.65 | 33.0233 | 423903 |
| 1734565200 | 33.32 | -0.56 | -1.65 | 33.94 | 34.21 | 33.299999 | 303336 |
| 1734478800 | 33.88 | -0.18 | -0.53 | 34.01 | 34.12 | 33.635 | 286274 |
| 1734392400 | 34.06 | 0.07 | 0.21 | 33.83 | 34.5 | 33.83 | 287122 |
| 1734133200 | 33.99 | 0.04 | 0.12 | 33.86 | 34 | 33.59 | 158600 |
| 1734046800 | 33.95 | 0 | 0.00 | 34.095 | 34.365 | 33.93 | 172467 |
| 1733960400 | 33.95 | 0.28 | 0.83 | 34.01 | 34.1599 | 33.78 | 239378 |
| 1733874000 | 33.67 | 0.25 | 0.75 | 33.119999 | 33.8225 | 33.06 | 217193 |
| 1733787600 | 33.42 | -0.13 | -0.39 | 33.66 | 34.085 | 33.31 | 227959 |
| 1733528400 | 33.549999 | -0.52 | -1.53 | 34.15 | 34.15 | 33.4 | 186952 |
| 1733442000 | 34.07 | -0.21 | -0.61 | 34.145 | 34.3575 | 33.9 | 270168 |
| 1733355600 | 34.28 | -0.16 | -0.46 | 34.335 | 34.605 | 34.1 | 259994 |
| 1733269200 | 34.44 | -0.48 | -1.37 | 35.115 | 35.21 | 34.14 | 324009 |
| 1733182800 | 34.92 | 1.17 | 3.47 | 33.9 | 35.14 | 33.57 | 742656 |
| 1732917840 | 33.75 | -0.22 | -0.65 | 33.95 | 34.05 | 33.56 | 162804 |
| 1732750800 | 33.97 | -0.01 | -0.03 | 34.18 | 34.41 | 33.875 | 206298 |
| 1732664400 | 33.98 | 0.41 | 1.22 | 33.64 | 34.09 | 33.53 | 272292 |
| 1732578000 | 33.57 | -0.23 | -0.68 | 34.14 | 34.3561 | 33.53 | 277563 |
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
