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 | -0.18 | -0.530035335689 | 33.96 | 34.01 | 30.98 | 484466 | 32.2329282 | CS |
| 4 | 5.88 | 21.0752688172 | 27.9 | 35.33 | 27.35 | 418125 | 30.95968614 | CS |
| 12 | 0.86 | 2.61239368165 | 32.92 | 35.33 | 25.11 | 506219 | 28.44423177 | CS |
| 26 | -10.88 | -24.3618450515 | 44.66 | 46.92 | 25.11 | 447721 | 34.05409935 | CS |
| 52 | -4.77 | -12.373540856 | 38.55 | 50.575 | 25.11 | 392821 | 38.92080429 | CS |
| 156 | -15.48 | -31.425091352 | 49.26 | 54.15 | 25.11 | 358924 | 42.73191109 | CS |
| 260 | 3.04 | 9.88939492518 | 30.74 | 54.15 | 13.61 | 408221 | 38.46172273 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 33.78 | 0.81 | 2.46 | 33.09 | 33.975 | 32.96 | 496795 |
| 1732232400 | 32.97 | 1.13 | 3.55 | 31.97 | 33.7 | 31.97 | 399995 |
| 1732146000 | 31.84 | 0.41 | 1.30 | 31.3 | 31.92 | 30.98 | 462900 |
| 1732059600 | 31.43 | -0.81 | -2.51 | 31.6 | 31.9423 | 31.33 | 474199 |
| 1731973200 | 32.24 | -0.53 | -1.62 | 32.93 | 33.1 | 32.009999 | 594416 |
| 1731714000 | 32.77 | -0.93 | -2.76 | 33.96 | 34.01 | 32.24 | 490820 |
| 1731627600 | 33.7 | 3.53 | 11.70 | 33.62 | 35.33 | 32.97 | 1179187 |
| 1731541200 | 30.17 | -0.53 | -1.73 | 30.85 | 31.05 | 30.04 | 538188 |
| 1731454800 | 30.7 | -1.15 | -3.61 | 31.64 | 31.74 | 30.5018 | 415379 |
| 1731368400 | 31.85 | 0.82 | 2.64 | 31.42 | 32.119999 | 31.2037 | 345963 |
| 1731109200 | 31.03 | -0.16 | -0.51 | 31.22 | 31.31 | 30.57 | 386006 |
| 1731022800 | 31.19 | -0.76 | -2.38 | 31.85 | 31.96 | 30.92 | 291649 |
| 1730936400 | 31.95 | 2.95 | 10.17 | 31.12 | 32.35 | 31.12 | 517281 |
| 1730850000 | 29 | 1.02 | 3.65 | 27.74 | 29.06 | 27.54 | 302546 |
| 1730763600 | 27.98 | 0.19 | 0.68 | 27.67 | 28.81 | 27.655 | 271670 |
| 1730500800 | 27.79 | 0.24 | 0.87 | 27.8 | 28.19 | 27.7 | 280039 |
| 1730414400 | 27.55 | -0.31 | -1.11 | 27.88 | 28 | 27.53 | 228469 |
| 1730328000 | 27.86 | -0.04 | -0.14 | 27.71 | 28.505 | 27.71 | 271137 |
| 1730241600 | 27.9 | -0.3 | -1.06 | 27.84 | 27.93 | 27.36 | 281219 |
| 1730155200 | 28.2 | 0.73 | 2.66 | 27.79 | 28.33 | 27.74 | 378244 |
| 1729896000 | 27.47 | -0.17 | -0.62 | 27.9 | 27.975 | 27.35 | 253186 |
| 1729809600 | 27.64 | -0.38 | -1.36 | 28 | 28 | 27.28 | 369535 |
| 1729723200 | 28.02 | -0.02 | -0.07 | 28 | 28.11 | 27.63 | 437956 |
| 1729636800 | 28.04 | 0.14 | 0.50 | 27.74 | 28.2 | 27.418 | 350422 |
| 1729550400 | 27.9 | -0.4 | -1.41 | 28.36 | 28.43 | 27.62 | 434785 |
| 1729291200 | 28.3 | -0.1 | -0.35 | 28.63 | 28.63 | 27.98 | 447211 |
| 1729204800 | 28.4 | 0.22 | 0.78 | 28.17 | 28.43 | 27.58 | 356947 |
| 1729118400 | 28.18 | 1.03 | 3.79 | 27.37 | 28.37 | 27.13 | 522467 |
| 1729032000 | 27.15 | 0.57 | 2.14 | 26.4 | 27.76 | 26.37 | 675700 |
| 1728945600 | 26.58 | 0.15 | 0.57 | 26.3 | 26.65 | 26.045 | 310321 |
| 1728686400 | 26.43 | 0.77 | 3.00 | 25.5 | 26.58 | 25.5 | 342072 |
| 1728600000 | 25.66 | -0.74 | -2.80 | 25.86 | 26.07 | 25.41 | 674488 |
| 1728513600 | 26.4 | 1.02 | 4.02 | 25.27 | 26.525 | 25.11 | 720179 |
| 1728427200 | 25.38 | -1.72 | -6.35 | 27.12 | 27.385 | 25.115 | 685567 |
| 1728340800 | 27.1 | -0.18 | -0.66 | 27.14 | 27.43 | 26.9 | 490404 |
| 1728081600 | 27.28 | 0.76 | 2.87 | 27.14 | 27.47 | 26.83 | 737465 |
| 1727995200 | 26.52 | -0.55 | -2.03 | 26.67 | 26.88 | 26.295 | 579125 |
| 1727908800 | 27.07 | 0.36 | 1.35 | 26.5 | 27.19 | 26.5 | 552591 |
| 1727822400 | 26.71 | -1.09 | -3.92 | 27.53 | 27.75 | 26.575 | 395552 |
| 1727736000 | 27.8 | 0 | 0.00 | 27.6 | 27.86 | 27.19 | 617996 |
| 1727476800 | 27.8 | 0.54 | 1.98 | 27.79 | 28.11 | 27.4764 | 613299 |
| 1727390400 | 27.26 | 0.82 | 3.10 | 27.02 | 27.49 | 26.8 | 557018 |
| 1727304000 | 26.44 | -0.95 | -3.47 | 27.36 | 27.367 | 26.37 | 396338 |
| 1727217600 | 27.39 | 0.36 | 1.33 | 27.26 | 27.7 | 27.02 | 421661 |
| 1727131200 | 27.03 | -0.17 | -0.63 | 27.41 | 27.7 | 27.02 | 373664 |
| 1726872000 | 27.2 | -1.15 | -4.06 | 28.09 | 28.09 | 27.06 | 1774106 |
| 1726785600 | 28.35 | 0.91 | 3.32 | 28.33 | 28.6651 | 27.8601 | 479192 |
| 1726699200 | 27.44 | -0.12 | -0.44 | 27.47 | 28.23 | 27.005 | 746079 |
| 1726612800 | 27.56 | 0.7 | 2.61 | 27.25 | 28.03 | 27.2225 | 628215 |
| 1726526400 | 26.86 | -0.44 | -1.61 | 27.3 | 27.52 | 26.695 | 498396 |
| 1726267200 | 27.3 | 0.95 | 3.61 | 26.91 | 27.665 | 26.52 | 593922 |
| 1726180800 | 26.35 | 0.02 | 0.08 | 26.43 | 26.88 | 26.01 | 553216 |
| 1726094400 | 26.33 | -0.02 | -0.08 | 26.32 | 26.47 | 25.49 | 844901 |
| 1726008000 | 26.35 | -1.08 | -3.94 | 27.44 | 27.44 | 26.32 | 600051 |
| 1725921600 | 27.43 | -1.51 | -5.22 | 28.94 | 29.09 | 27.225 | 615458 |
| 1725662400 | 28.94 | -1.21 | -4.01 | 29.97 | 30.425 | 28.91 | 534376 |
| 1725576000 | 30.15 | -0.8 | -2.58 | 31.04 | 31.18 | 29.77 | 399869 |
| 1725489600 | 30.95 | -0.21 | -0.67 | 31 | 31.33 | 30.57 | 361391 |
| 1725403200 | 31.16 | -1.8 | -5.46 | 32.7 | 32.84 | 31.11 | 408194 |
| 1725057600 | 32.96 | 0.22 | 0.67 | 32.92 | 33.09 | 32.6 | 404325 |
| 1724971200 | 32.74 | 0.79 | 2.47 | 32.409999 | 33.409999 | 32.1 | 297304 |
| 1724884800 | 31.95 | -0.85 | -2.59 | 32.68 | 32.799999 | 31.8101 | 482323 |
| 1724798400 | 32.799999 | -0.64 | -1.91 | 33.32 | 33.32 | 32.549999 | 388404 |
| 1724712000 | 33.439999 | -0.13 | -0.39 | 34 | 34.34 | 33.43 | 366052 |
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
