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 | -2.34 | -7.55569906361 | 30.97 | 31.09 | 28.63 | 3548799 | 30.08324379 | CS |
| 4 | -0.75 | -2.55275697754 | 29.38 | 32.64 | 28.63 | 3892414 | 30.72952419 | CS |
| 12 | 2.53 | 9.69348659004 | 26.1 | 32.64 | 24.89 | 3538984 | 28.2436582 | CS |
| 26 | 3.91 | 15.8171521036 | 24.72 | 32.64 | 22.985 | 3756648 | 27.24291165 | CS |
| 52 | 8.38 | 41.3827160494 | 20.25 | 32.64 | 18.325 | 3945984 | 25.00242999 | CS |
| 156 | 22.92 | 401.401050788 | 5.71 | 32.64 | 5.475 | 6248053 | 14.37044884 | CS |
| 260 | 8.39 | 41.45256917 | 20.24 | 32.64 | 4.49 | 6447296 | 12.01461224 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 28.63 | -0.22 | -0.76 | 29.8 | 30.03 | 28.375 | 3959384 |
| 1734565200 | 28.85 | -1.11 | -3.70 | 30.22 | 30.23 | 28.71 | 4766049 |
| 1734478800 | 29.96 | -0.85 | -2.76 | 30.27 | 30.4 | 29.23 | 4995374 |
| 1734392400 | 30.81 | -0.19 | -0.61 | 30.7 | 31.03 | 30.5 | 3221320 |
| 1734133200 | 31 | 0.12 | 0.39 | 31.07 | 31.09 | 30.8 | 2355427 |
| 1734046800 | 30.88 | -0.05 | -0.16 | 30.91 | 31.05 | 30.33 | 2525722 |
| 1733960400 | 30.93 | 0.8 | 2.66 | 30.46 | 31.155 | 29.96 | 3253660 |
| 1733874000 | 30.13 | -0.18 | -0.59 | 30.61 | 30.7613 | 30.09 | 2503362 |
| 1733787600 | 30.31 | -0.42 | -1.37 | 30.93 | 30.97 | 30.29 | 5977715 |
| 1733528400 | 30.73 | -1.22 | -3.82 | 32.259999 | 32.4 | 30.705 | 5340970 |
| 1733442000 | 31.95 | 0.68 | 2.17 | 31.71 | 32.64 | 31.648 | 3978824 |
| 1733355600 | 31.27 | -0.25 | -0.79 | 31.48 | 31.62 | 30.82 | 3636789 |
| 1733269200 | 31.52 | 0.21 | 0.67 | 31.56 | 31.76 | 31.2 | 4086133 |
| 1733182800 | 31.31 | -0.06 | -0.19 | 31.19 | 31.525 | 30.96 | 6185129 |
| 1732917840 | 31.37 | 0.36 | 1.16 | 31.02 | 31.435 | 30.975 | 1970643 |
| 1732750800 | 31.01 | -0.03 | -0.10 | 31.04 | 31.53 | 30.915 | 3665132 |
| 1732664400 | 31.04 | 0.4 | 1.31 | 30.8 | 31.06 | 30.38 | 4553589 |
| 1732578000 | 30.64 | -0.19 | -0.62 | 30.82 | 30.9 | 30.43 | 4589683 |
| 1732318800 | 30.83 | 0.81 | 2.70 | 30.17 | 30.905 | 30.16 | 3480939 |
| 1732232400 | 30.02 | 1.02 | 3.52 | 29.31 | 30.23 | 29.285 | 3354607 |
| 1732146000 | 29 | 0.23 | 0.80 | 28.85 | 29.3 | 28.72 | 2715368 |
| 1732059600 | 28.77 | 0.26 | 0.91 | 28.2 | 28.82 | 28.2 | 2539287 |
| 1731973200 | 28.51 | 0.33 | 1.17 | 28.94 | 29 | 28.495 | 3723327 |
| 1731714000 | 28.18 | -0.31 | -1.09 | 28.64 | 28.82 | 27.95 | 3506987 |
| 1731627600 | 28.49 | 0.25 | 0.89 | 28.6 | 28.61 | 28.12 | 4364687 |
| 1731541200 | 28.24 | -0.91 | -3.12 | 29.17 | 29.245 | 28.125 | 4828365 |
| 1731454800 | 29.15 | 0.14 | 0.48 | 29.1 | 29.49 | 28.95 | 2351312 |
| 1731368400 | 29.01 | 0.24 | 0.83 | 28.82 | 29.24 | 28.79 | 2395571 |
| 1731109200 | 28.77 | 0.21 | 0.74 | 28.27 | 28.905 | 28.25 | 1953639 |
| 1731022800 | 28.56 | 0.3 | 1.06 | 28.25 | 28.7 | 27.86 | 2374251 |
| 1730936400 | 28.26 | 1.61 | 6.04 | 27.26 | 28.515 | 27.24 | 3514591 |
| 1730850000 | 26.65 | 0.26 | 0.99 | 26.45 | 26.75 | 26.29 | 2452610 |
| 1730763600 | 26.39 | 0.11 | 0.42 | 26.42 | 26.82 | 26.36 | 1677103 |
| 1730500800 | 26.28 | -0.41 | -1.54 | 26.71 | 27.01 | 26.22 | 2408788 |
| 1730414400 | 26.69 | 0.6 | 2.30 | 26.29 | 26.985 | 26.2 | 3882722 |
| 1730328000 | 26.09 | -0.01 | -0.04 | 26.24 | 26.52 | 25.95 | 3224945 |
| 1730241600 | 26.1 | 0.02 | 0.08 | 26.34 | 26.42 | 25.8 | 3038000 |
| 1730155200 | 26.08 | -0.4 | -1.51 | 25.91 | 26.16 | 25.65 | 5341252 |
| 1729896000 | 26.48 | 0.62 | 2.40 | 26.45 | 26.64 | 26.09 | 4003892 |
| 1729809600 | 25.86 | 0.7 | 2.78 | 26.05 | 26.53 | 25.31 | 6461360 |
| 1729723200 | 25.16 | -0.44 | -1.72 | 25.4 | 25.66 | 24.89 | 7254531 |
| 1729636800 | 25.6 | 0.18 | 0.71 | 25.56 | 25.69 | 25.21 | 3491292 |
| 1729550400 | 25.42 | -0.18 | -0.70 | 25.92 | 25.92 | 25.39 | 4027469 |
| 1729291200 | 25.6 | -0.93 | -3.51 | 26.22 | 26.395 | 25.48 | 3356799 |
| 1729204800 | 26.53 | 0.04 | 0.15 | 26.54 | 26.66 | 26.2 | 2165427 |
| 1729118400 | 26.49 | 0.19 | 0.72 | 26.55 | 26.59 | 26.24 | 1471575 |
| 1729032000 | 26.3 | -0.87 | -3.20 | 26.3 | 26.66 | 26.15 | 2164562 |
| 1728945600 | 27.17 | -0.48 | -1.74 | 27.59 | 27.59 | 26.78 | 3216325 |
| 1728686400 | 27.65 | 0.16 | 0.58 | 27.34 | 27.92 | 27.32 | 2087612 |
| 1728600000 | 27.49 | 0.4 | 1.48 | 27.21 | 27.59 | 27.055 | 1313192 |
| 1728513600 | 27.09 | 0.03 | 0.11 | 26.88 | 27.155 | 26.7 | 1548895 |
| 1728427200 | 27.06 | -0.43 | -1.56 | 27.27 | 27.27 | 26.62 | 2502022 |
| 1728340800 | 27.49 | 0.11 | 0.40 | 27.38 | 27.69 | 27.335 | 3026420 |
| 1728081600 | 27.38 | 0.38 | 1.41 | 27.44 | 27.49 | 26.96 | 2814493 |
| 1727995200 | 27 | -0.08 | -0.30 | 27.04 | 27.6 | 26.85 | 3871863 |
| 1727908800 | 27.08 | -0.49 | -1.78 | 27.83 | 27.99 | 26.93 | 4127009 |
| 1727822400 | 27.57 | 1.34 | 5.11 | 26.02 | 27.61 | 25.882 | 5767938 |
| 1727736000 | 26.23 | 0.67 | 2.62 | 25.54 | 26.3 | 25.38 | 3861025 |
| 1727476800 | 25.56 | 0.3 | 1.19 | 25.28 | 25.62 | 25.16 | 4644679 |
| 1727390400 | 25.26 | -1.57 | -5.85 | 26.1 | 26.305 | 25.14 | 6408088 |
| 1727304000 | 26.83 | -0.97 | -3.49 | 27.51 | 27.805 | 26.32 | 4738596 |
| 1727217600 | 27.8 | 0.42 | 1.53 | 27.78 | 27.94 | 27.61 | 3654510 |
| 1727131200 | 27.38 | 0.16 | 0.59 | 27.17 | 27.75 | 27.07 | 6100671 |
| 1726872000 | 27.22 | 0.87 | 3.30 | 26.47 | 27.48 | 26.46 | 14523641 |
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
