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 | 0.3308 | 1.13755158184 | 29.08 | 29.4108 | 29.0557 | 880 | 29.08218624 | SP |
| 4 | 0.7008 | 2.44096133751 | 28.71 | 29.4108 | 28.71 | 734 | 28.97861496 | SP |
| 12 | 0.2308 | 0.790952707334 | 29.18 | 31.71 | 28.39 | 2511 | 29.54004612 | SP |
| 26 | 1.3608 | 4.8513368984 | 28.05 | 31.71 | 28.01 | 1682 | 29.25007393 | SP |
| 52 | 1.0908 | 3.85169491525 | 28.32 | 31.71 | 27.4 | 1572 | 28.86561886 | SP |
| 156 | -2.5992 | -8.11996251172 | 32.01 | 32.53 | 27.4 | 1311 | 29.3640726 | SP |
| 260 | -2.7892 | -8.66211180124 | 32.2 | 34.95 | 27.4 | 1136 | 30.37391905 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 29.4108 | 0.31 | 1.07 | 29.1 | 29.48 | 29.1 | 2394 |
| 1735861200 | 29.1 | 0.01 | 0.03 | 29.1 | 29.1 | 29.1 | 1016 |
| 1735688400 | 29.09 | 0.02 | 0.07 | 29.07 | 29.09 | 29.07 | 759 |
| 1735602000 | 29.0684 | 0 | 0.00 | 29.1 | 29.1 | 29.0684 | 199 |
| 1735342800 | 29.0684 | 0.15 | 0.51 | 29.08 | 29.09 | 29.0557 | 1544 |
| 1735256400 | 28.92 | 0 | 0.00 | 28.92 | 28.92 | 28.92 | 54 |
| 1735077840 | 28.92 | 0 | 0.00 | 29.01 | 29.01 | 28.92 | 1066 |
| 1734997200 | 28.92 | -0.16 | -0.56 | 28.92 | 28.92 | 28.92 | 370 |
| 1734738000 | 29.0838 | 0 | 0.00 | 29.0838 | 29.0838 | 29.0838 | 74 |
| 1734651600 | 29.0838 | 0.17 | 0.60 | 29.01 | 29.0838 | 28.99 | 663 |
| 1734565200 | 28.91 | -0.18 | -0.62 | 28.9 | 29.08 | 28.81 | 2104 |
| 1734478800 | 29.09 | 0.27 | 0.95 | 28.97 | 29.09 | 28.77 | 1644 |
| 1734392400 | 28.8162 | 0.04 | 0.13 | 29.03 | 29.03 | 28.77 | 1470 |
| 1734133200 | 28.78 | -0.15 | -0.50 | 28.77 | 28.78 | 28.77 | 215 |
| 1734046800 | 28.925 | -0.12 | -0.40 | 29.08 | 29.08 | 28.925 | 408 |
| 1733960400 | 29.04 | 0.11 | 0.40 | 29.04 | 29.04 | 29.04 | 251 |
| 1733874000 | 28.925 | -0.01 | -0.03 | 28.925 | 28.925 | 28.925 | 131 |
| 1733787600 | 28.935 | 0.22 | 0.78 | 29.07 | 29.07 | 28.935 | 1048 |
| 1733528400 | 28.71 | -0.07 | -0.24 | 28.71 | 28.77 | 28.71 | 196 |
| 1733442000 | 28.78 | 0.01 | 0.03 | 28.68 | 28.78 | 28.68 | 533 |
| 1733355600 | 28.7701 | -0.28 | -0.96 | 29.0361 | 29.04 | 28.7701 | 681 |
| 1733269200 | 29.05 | 0.12 | 0.40 | 28.7701 | 29.05 | 28.7701 | 450 |
| 1733182800 | 28.935 | 0.15 | 0.54 | 29.1 | 29.1 | 28.935 | 970 |
| 1732917840 | 28.78 | 0 | 0.00 | 28.78 | 28.78 | 28.78 | 0 |
| 1732750800 | 28.78 | -0.06 | -0.22 | 28.7801 | 28.8 | 28.77 | 2333 |
| 1732664400 | 28.844 | -0.18 | -0.63 | 29.09 | 29.0999 | 28.8 | 1301 |
| 1732578000 | 29.0268 | 0.09 | 0.30 | 29.0268 | 29.0268 | 29.0268 | 565 |
| 1732318800 | 28.94 | 0.17 | 0.59 | 29.04 | 29.099 | 28.94 | 606 |
| 1732232400 | 28.77 | 0 | 0.00 | 28.77 | 28.77 | 28.77 | 84 |
| 1732146000 | 28.77 | 0.17 | 0.59 | 28.77 | 28.77 | 28.65 | 674 |
| 1732059600 | 28.6001 | -0.21 | -0.72 | 29.09 | 29.1 | 28.6001 | 2235 |
| 1731973200 | 28.8062 | -0.23 | -0.80 | 28.77 | 29.1 | 28.77 | 3902 |
| 1731714000 | 29.0399 | -0.28 | -0.96 | 29.32 | 29.32 | 28.756 | 1852 |
| 1731627600 | 29.32 | 0.93 | 3.28 | 29.89 | 29.89 | 28.7 | 3545 |
| 1731541200 | 28.39 | -0.13 | -0.46 | 28.85 | 28.85 | 28.39 | 2248 |
| 1731454800 | 28.52 | -0.05 | -0.18 | 28.9728 | 29.0402 | 28.5001 | 5300 |
| 1731368400 | 28.57 | 0.03 | 0.10 | 28.77 | 29.36 | 28.57 | 1261 |
| 1731109200 | 28.5401 | -0.79 | -2.70 | 30.05 | 30.05 | 28.54 | 7643 |
| 1731022800 | 29.3312 | -0.21 | -0.72 | 29.23 | 29.4 | 28.99 | 1304 |
| 1730936400 | 29.545 | -0.17 | -0.57 | 29.78 | 30.19 | 29.2703 | 901 |
| 1730850000 | 29.715 | -0.72 | -2.37 | 30.07 | 30.07 | 29.64 | 633 |
| 1730763600 | 30.435 | 1.14 | 3.87 | 29 | 30.435 | 28.95 | 5059 |
| 1730500800 | 29.3 | 0 | 0.00 | 29.11 | 29.3 | 29.1 | 1319 |
| 1730414400 | 29.3 | -0.2 | -0.68 | 29.5 | 29.5 | 28.65 | 5814 |
| 1730328000 | 29.4999 | -1.2 | -3.91 | 30.28 | 30.28 | 28.7 | 1572 |
| 1730241600 | 30.7 | 0.25 | 0.82 | 30.25 | 31.71 | 29.8501 | 9485 |
| 1730155200 | 30.4501 | 0.65 | 2.16 | 30 | 30.8898 | 29.9999 | 17839 |
| 1729896000 | 29.805 | -0.25 | -0.82 | 29.89 | 30.12 | 29.74 | 5686 |
| 1729809600 | 30.05 | 0.56 | 1.90 | 29.54 | 31.5499 | 29.5331 | 12488 |
| 1729723200 | 29.49 | 0.05 | 0.16 | 29.7 | 29.9 | 29.49 | 1620 |
| 1729636800 | 29.4443 | -0.16 | -0.53 | 29.8 | 29.8 | 29.4443 | 9615 |
| 1729550400 | 29.6 | 0.36 | 1.23 | 29.42 | 29.89 | 29.31 | 15467 |
| 1729291200 | 29.2401 | 0.02 | 0.07 | 29.2401 | 29.31 | 29.2401 | 615 |
| 1729204800 | 29.2201 | 0 | 0.00 | 29.48 | 29.48 | 29.2201 | 336 |
| 1729118400 | 29.2201 | 0 | 0.00 | 29.44 | 29.44 | 29.2201 | 1061 |
| 1729032000 | 29.22 | -0.07 | -0.24 | 29.29 | 29.29 | 29.2 | 457 |
| 1728945600 | 29.29 | -0.18 | -0.61 | 29.15 | 29.44 | 29.15 | 454 |
| 1728686400 | 29.47 | 0.28 | 0.96 | 29.18 | 29.47 | 28.81 | 2034 |
| 1728600000 | 29.19 | -0.29 | -0.98 | 29.29 | 29.46 | 29.19 | 1114 |
| 1728513600 | 29.48 | 0.22 | 0.75 | 29.1 | 29.48 | 29.1 | 1949 |
| 1728427200 | 29.26 | -0.12 | -0.39 | 29.56 | 29.73 | 29.07 | 5828 |
| 1728340800 | 29.375 | 0.18 | 0.63 | 29.19 | 29.375 | 29.13 | 984 |
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
