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 | 0.23 | 0.760330578512 | 30.25 | 31.25 | 30.12 | 2948440 | 30.67466398 | CS |
| 4 | -1.24 | -3.90920554855 | 31.72 | 31.97 | 29.33 | 2977460 | 30.73080517 | CS |
| 12 | -0.74 | -2.37027546445 | 31.22 | 33.33 | 28.375 | 3395092 | 30.81827054 | CS |
| 26 | 4.16 | 15.8054711246 | 26.32 | 33.33 | 22.985 | 3585187 | 28.38161375 | CS |
| 52 | 10.47 | 52.323838081 | 20.01 | 33.33 | 19.855 | 3809412 | 26.78324405 | CS |
| 156 | 23.92 | 364.634146341 | 6.56 | 33.33 | 5.475 | 5939642 | 15.50262208 | CS |
| 260 | 13.57 | 80.2483737433 | 16.91 | 33.33 | 4.49 | 6423749 | 12.1743433 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 30.48 | -0.3 | -0.97 | 30.61 | 30.86 | 30.33 | 2109384 |
| 1740008400 | 30.78 | -0.34 | -1.09 | 30.84 | 31.05 | 30.59 | 2339424 |
| 1739922000 | 31.12 | 0.76 | 2.50 | 30.63 | 31.25 | 30.43 | 3257143 |
| 1739576400 | 30.36 | 0.08 | 0.26 | 30.25 | 30.48 | 30.12 | 4087907 |
| 1739490000 | 30.28 | -0.41 | -1.34 | 30.59 | 30.71 | 30.06 | 3622817 |
| 1739403600 | 30.69 | -0.91 | -2.88 | 30.97 | 31.48 | 30.6 | 3015986 |
| 1739317200 | 31.6 | -0.26 | -0.82 | 31.86 | 31.95 | 31.51 | 2363626 |
| 1739230800 | 31.86 | 1.06 | 3.44 | 31 | 31.95 | 31 | 2676320 |
| 1738971600 | 30.8 | -0.03 | -0.10 | 30.91 | 31.29 | 30.58 | 2765955 |
| 1738885200 | 30.83 | -0.4 | -1.28 | 31.3 | 31.53 | 30.53 | 3887228 |
| 1738798800 | 31.23 | 0.11 | 0.35 | 31.12 | 31.4 | 31.0206 | 2585950 |
| 1738712400 | 31.12 | 0.97 | 3.22 | 30 | 31.23 | 29.88 | 3034911 |
| 1738626000 | 30.15 | 0.1 | 0.33 | 29.8 | 30.45 | 29.33 | 3032785 |
| 1738366800 | 30.05 | -0.55 | -1.80 | 30.9 | 31 | 29.955 | 2729642 |
| 1738280400 | 30.6 | 0.42 | 1.39 | 30.45 | 30.85 | 30.14 | 3478194 |
| 1738194000 | 30.18 | -0.55 | -1.79 | 30.68 | 30.88 | 29.99 | 3725723 |
| 1738107600 | 30.73 | 0.26 | 0.85 | 30.71 | 30.925 | 30.4 | 2595618 |
| 1738021200 | 30.47 | -0.92 | -2.93 | 31.15 | 31.3829 | 30.19 | 3453129 |
| 1737762000 | 31.39 | -0.49 | -1.54 | 31.72 | 31.97 | 31.33 | 1925794 |
| 1737675600 | 31.88 | 0 | 0.00 | 31.88 | 31.88 | 31.88 | 0 |
| 1737589200 | 31.88 | -0.67 | -2.06 | 32.5 | 32.659999 | 31.88 | 3776776 |
| 1737502800 | 32.549999 | -0.02 | -0.06 | 33.07 | 33.24 | 32.38 | 3320133 |
| 1737157200 | 32.57 | 0.01 | 0.03 | 32.65 | 33.27 | 32.485 | 2897449 |
| 1737070800 | 32.56 | 0.11 | 0.34 | 32.27 | 32.78 | 32.04 | 5162987 |
| 1736984400 | 32.45 | -0.02 | -0.06 | 32.72 | 32.75 | 32.11 | 5286497 |
| 1736898000 | 32.47 | 0.23 | 0.71 | 32.049999 | 32.805 | 32.009999 | 2617201 |
| 1736811600 | 32.24 | 0.54 | 1.70 | 31.68 | 32.32 | 31.65 | 2853573 |
| 1736552400 | 31.7 | -0.85 | -2.61 | 32.9 | 33.45 | 31.6284 | 4040799 |
| 1736379600 | 32.549999 | 0.37 | 1.15 | 31.79 | 32.56 | 31.79 | 2958873 |
| 1736293200 | 32.18 | 0.5 | 1.58 | 31.98 | 32.5 | 31.57 | 3186575 |
| 1736206800 | 31.68 | 0.33 | 1.05 | 31.44 | 32.255 | 31.32 | 4251423 |
| 1735947600 | 31.35 | 1.78 | 6.02 | 30 | 31.35 | 29.75 | 5382987 |
| 1735861200 | 29.57 | 0.63 | 2.18 | 29.41 | 29.84 | 29.17 | 2411897 |
| 1735688400 | 28.94 | -0.01 | -0.03 | 29.01 | 29.38 | 28.93 | 2609720 |
| 1735602000 | 28.95 | -0.09 | -0.31 | 28.93 | 29.3244 | 28.58 | 2600577 |
| 1735342800 | 29.04 | -0.12 | -0.41 | 29 | 29.25 | 28.87 | 2175425 |
| 1735256400 | 29.16 | 0.07 | 0.24 | 29.14 | 29.32 | 28.89 | 1526962 |
| 1735077840 | 29.09 | 0.27 | 0.94 | 29 | 29.28 | 28.46 | 1763271 |
| 1734997200 | 28.82 | -0.07 | -0.24 | 28.68 | 28.95 | 28.41 | 2809832 |
| 1734738000 | 28.89 | 0.26 | 0.91 | 28.47 | 29.18 | 28.36 | 7244701 |
| 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 |
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
