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 | 1.29 | 4.78486646884 | 26.96 | 30.5 | 22.27 | 36436179 | 27.18846015 | CS |
| 4 | 12.96 | 84.7612818836 | 15.29 | 30.5 | 14.15 | 31643127 | 22.2882993 | CS |
| 12 | 21.05 | 292.361111111 | 7.2 | 30.5 | 6.54 | 17255527 | 17.88973212 | CS |
| 26 | 19.39 | 218.848758465 | 8.86 | 30.5 | 6.225 | 10374237 | 15.48807748 | CS |
| 52 | 15.68 | 124.741447892 | 12.57 | 30.5 | 6.225 | 8549972 | 13.72014865 | CS |
| 156 | 1.13 | 4.16666666667 | 27.12 | 30.5 | 3.04 | 6897445 | 12.19664939 | CS |
| 260 | 17.65 | 166.509433962 | 10.6 | 35.9 | 3.04 | 6916002 | 12.49370919 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 28.86 | 0.97 | 3.48 | 27.91 | 30.5 | 27.4277 | 28279781 |
| 1732059600 | 27.89 | 2.66 | 10.54 | 26.3 | 28.3 | 24.87 | 29245206 |
| 1731973200 | 25.23 | -3.91 | -13.42 | 28.15 | 28.39 | 22.27 | 53708341 |
| 1731714000 | 29.14 | 2.98 | 11.39 | 26.29 | 29.48 | 25.03 | 37035212 |
| 1731627600 | 26.16 | -0.6 | -2.24 | 26.96 | 27.2 | 24.87 | 33912355 |
| 1731541200 | 26.76 | 3.75 | 16.30 | 23.9 | 27.65 | 23.9 | 40753043 |
| 1731454800 | 23.01 | -0.51 | -2.17 | 22.1 | 25.44 | 22 | 27396335 |
| 1731368400 | 23.52 | -1.27 | -5.12 | 24.39 | 24.49 | 21.3 | 35165073 |
| 1731109200 | 24.79 | 2.68 | 12.12 | 21.74 | 25.68 | 21.31 | 63968802 |
| 1731022800 | 22.11 | 5.66 | 34.41 | 16.857 | 22.62 | 16.66 | 70370249 |
| 1730936400 | 16.45 | 1.1 | 7.17 | 16.53 | 16.8 | 15.85 | 20620400 |
| 1730850000 | 15.35 | 0.98 | 6.82 | 14.84 | 15.55 | 14.79 | 12529581 |
| 1730763600 | 14.37 | -0.48 | -3.23 | 14.9 | 15.03 | 14.15 | 12229972 |
| 1730500800 | 14.85 | -0.18 | -1.20 | 15.27 | 15.505 | 14.535 | 15720774 |
| 1730414400 | 15.03 | -1.84 | -10.91 | 16.86 | 16.86 | 14.755 | 22154459 |
| 1730328000 | 16.87 | 0.13 | 0.78 | 15.76 | 17.545 | 15.76 | 22719907 |
| 1730241600 | 16.739999 | -1.07 | -6.01 | 17.5 | 17.8 | 15.73 | 31790712 |
| 1730155200 | 17.81 | 0.85 | 5.01 | 17.52 | 18.2 | 16.699 | 28311126 |
| 1729896000 | 16.96 | 1.25 | 7.96 | 15.79 | 17.05 | 15.71 | 25211867 |
| 1729809600 | 15.71 | 0.97 | 6.58 | 15.29 | 16.14 | 14.58 | 21739338 |
| 1729723200 | 14.74 | -0.27 | -1.80 | 14.62 | 16.129999 | 14.07 | 29719756 |
| 1729636800 | 15.01 | 0.25 | 1.69 | 14.9 | 15.29 | 13.89 | 20447508 |
| 1729550400 | 14.76 | 1.46 | 10.98 | 13.22 | 15.23 | 12.99 | 29801175 |
| 1729291200 | 13.3 | 0.8 | 6.40 | 12.56 | 13.795 | 12.56 | 21186903 |
| 1729204800 | 12.5 | 0.2 | 1.63 | 11.79 | 12.67 | 11.62 | 13784494 |
| 1729118400 | 12.3 | 1.81 | 17.25 | 10.79 | 12.345 | 10.7 | 17207172 |
| 1729032000 | 10.49 | -0.35 | -3.23 | 10.71 | 11.3099 | 10.36 | 12703806 |
| 1728945600 | 10.84 | 0.18 | 1.69 | 10.7 | 11 | 10.33 | 10792173 |
| 1728686400 | 10.66 | 0.85 | 8.66 | 9.67 | 10.72 | 9.63 | 11507867 |
| 1728600000 | 9.81 | 0.27 | 2.83 | 9.3699999 | 9.8399 | 9.0988 | 9262393 |
| 1728513600 | 9.5399999 | -0.01 | -0.10 | 9.59 | 9.74 | 9.27 | 6768113 |
| 1728427200 | 9.55 | 0.48 | 5.29 | 9.1607 | 9.6649999 | 9.1478 | 8422188 |
| 1728340800 | 9.07 | -0.24 | -2.58 | 9.46 | 9.475 | 8.855 | 8211495 |
| 1728081600 | 9.31 | 0.06 | 0.65 | 9.38 | 9.5 | 9.14 | 6938943 |
| 1727995200 | 9.25 | 0.05 | 0.54 | 8.948927 | 9.36 | 8.7899999 | 8265458 |
| 1727908800 | 9.2 | 1.03 | 12.61 | 8.275 | 9.3 | 8.1713 | 12238113 |
| 1727822400 | 8.17 | -0.57 | -6.52 | 8.92 | 8.97 | 8.0399999 | 10554548 |
| 1727735520 | 8.74 | -0.97 | -9.99 | 9.76 | 10.03 | 8.58 | 18673337 |
| 1727476800 | 9.71 | 1.65 | 20.47 | 8.9 | 10 | 8.58 | 45154741 |
| 1727390400 | 8.06 | 0.47 | 6.19 | 7.79 | 8.09 | 7.585 | 4467730 |
| 1727304000 | 7.59 | -0.53 | -6.53 | 8.08 | 8.09 | 7.5011 | 5394266 |
| 1727217600 | 8.1199999 | 0.11 | 1.37 | 8.08 | 8.27 | 7.78 | 4218488 |
| 1727131200 | 8.01 | -0.21 | -2.55 | 8.23 | 8.5188 | 7.98 | 5427521 |
| 1726872000 | 8.22 | 0.5 | 6.48 | 7.79 | 8.25 | 7.74 | 6897334 |
| 1726785600 | 7.72 | -0.11 | -1.40 | 7.97 | 7.99 | 7.64 | 4248764 |
| 1726699200 | 7.83 | -0.29 | -3.57 | 8.05 | 8.27 | 7.764 | 4894171 |
| 1726612800 | 8.1199999 | 0.3 | 3.84 | 7.9 | 8.25 | 7.87 | 4606597 |
| 1726526400 | 7.82 | 0.06 | 0.77 | 7.7 | 7.86 | 7.4 | 3900479 |
| 1726267200 | 7.76 | 0.38 | 5.15 | 7.4 | 7.83 | 7.4 | 4057117 |
| 1726180800 | 7.38 | 0.15 | 2.07 | 7.21 | 7.43 | 7.0912 | 4378542 |
| 1726094400 | 7.23 | 0.33 | 4.78 | 6.87 | 7.31 | 6.8001 | 4269552 |
| 1726008000 | 6.9 | 0.28 | 4.23 | 6.71 | 6.97 | 6.54 | 3569899 |
| 1725921600 | 6.62 | -0.18 | -2.65 | 6.95 | 7 | 6.55 | 4038982 |
| 1725662400 | 6.8 | -0.24 | -3.41 | 7.055 | 7.08 | 6.71 | 3663307 |
| 1725576000 | 7.04 | 0.03 | 0.43 | 7.04 | 7.24 | 6.98 | 1923117 |
| 1725489600 | 7.01 | 0.05 | 0.72 | 6.93 | 7.14 | 6.78 | 3318593 |
| 1725403200 | 6.96 | -0.46 | -6.20 | 7.3505 | 7.36 | 6.94 | 4296023 |
| 1725057600 | 7.42 | 0.1 | 1.37 | 7.44 | 7.5395 | 7.33 | 2890082 |
| 1724971200 | 7.32 | 0.31 | 4.42 | 7.2 | 7.54 | 7.18 | 3112810 |
| 1724884800 | 7.01 | -0.27 | -3.71 | 7.28 | 7.35 | 6.91 | 3696487 |
| 1724798400 | 7.28 | -0.23 | -3.06 | 7.41 | 7.47 | 7.1 | 3726576 |
| 1724712000 | 7.51 | 0.13 | 1.76 | 7.5 | 7.65 | 7.39 | 3598019 |
| 1724452800 | 7.38 | 0.07 | 0.96 | 7.37 | 7.6799 | 7.345 | 4237425 |
| 1724366400 | 7.31 | -0.46 | -5.92 | 7.7 | 7.7529 | 7.3 | 3937373 |
| 1724280000 | 7.77 | 0.56 | 7.77 | 7.3 | 7.79 | 7.25 | 4241955 |
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
