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 | -6.03 | -19.4704552793 | 30.97 | 31.339 | 22.73 | 1879320 | 26.76979032 | CS |
| 4 | -6.16 | -19.807073955 | 31.1 | 33.03 | 22.73 | 1079632 | 29.35243651 | CS |
| 12 | -5.72 | -18.6562296151 | 30.66 | 33.2 | 22.73 | 862348 | 30.69479038 | CS |
| 26 | -2.04 | -7.56115641216 | 26.98 | 33.69 | 22.73 | 790831 | 30.11554439 | CS |
| 52 | -13.41 | -34.9674054759 | 38.35 | 39.7 | 22.73 | 916729 | 32.7422345 | CS |
| 156 | -25.18 | -50.2394253791 | 50.12 | 57.73 | 22.73 | 927669 | 38.42655656 | CS |
| 260 | 2.11 | 9.24222514236 | 22.83 | 59.5799 | 16.197 | 1100856 | 36.9990347 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 24.83 | 0.21 | 0.85 | 24.79 | 25.1 | 24.5701 | 2113513 |
| 1739403600 | 24.62 | -6.27 | -20.30 | 23.25 | 25.69 | 22.73 | 4133822 |
| 1739317200 | 30.89 | -0.04 | -0.13 | 30.79 | 31.17 | 30.43 | 1158086 |
| 1739230800 | 30.93 | 0.08 | 0.26 | 31.19 | 31.339 | 30.82 | 1133021 |
| 1738971600 | 30.85 | 0.05 | 0.16 | 30.97 | 31.3 | 30.77 | 884180 |
| 1738885200 | 30.8 | -0.85 | -2.69 | 31.69 | 31.775 | 30.78 | 800648 |
| 1738798800 | 31.65 | -0.27 | -0.85 | 32 | 32.1088 | 31.61 | 850355 |
| 1738712400 | 31.92 | 0.39 | 1.24 | 31.78 | 31.965 | 31.48 | 694592 |
| 1738626000 | 31.53 | -0.38 | -1.19 | 31.21 | 31.795 | 30.875 | 620399 |
| 1738366800 | 31.91 | -0.5 | -1.54 | 32.65 | 32.67 | 31.73 | 876714 |
| 1738280400 | 32.409999 | 0.05 | 0.15 | 32.4 | 32.74 | 32.32 | 505615 |
| 1738194000 | 32.36 | -0.42 | -1.28 | 32.46 | 32.6 | 32.06 | 744756 |
| 1738107600 | 32.78 | 0.53 | 1.64 | 32.189999 | 33.03 | 32.1 | 759533 |
| 1738021200 | 32.25 | 0.3 | 0.94 | 31.54 | 32.575 | 31.54 | 905735 |
| 1737762000 | 31.95 | -0.13 | -0.41 | 31.94 | 32.36 | 31.9 | 598608 |
| 1737675600 | 32.08 | 0 | 0.00 | 32.08 | 32.08 | 32.08 | 0 |
| 1737589200 | 32.08 | 0.46 | 1.45 | 31.79 | 32.369 | 31.71 | 662872 |
| 1737502800 | 31.62 | 1.03 | 3.37 | 30.64 | 31.68 | 30.64 | 904803 |
| 1737157200 | 30.59 | -0.41 | -1.32 | 31.1 | 31.19 | 30.23 | 1141263 |
| 1737070800 | 31 | -0.15 | -0.48 | 31.25 | 31.42 | 31 | 1010528 |
| 1736984400 | 31.15 | 0.52 | 1.70 | 31.08 | 31.38 | 30.82 | 740604 |
| 1736898000 | 30.63 | 0.3 | 0.99 | 30.61 | 30.94 | 30.36 | 696198 |
| 1736811600 | 30.33 | 0.01 | 0.03 | 30.06 | 30.615 | 29.7701 | 903620 |
| 1736552400 | 30.32 | -0.8 | -2.57 | 30.62 | 30.755 | 30.05 | 654673 |
| 1736379600 | 31.12 | -0.17 | -0.54 | 31.01 | 31.26 | 30.5 | 672592 |
| 1736293200 | 31.29 | -0.32 | -1.01 | 31.75 | 32.14 | 30.991 | 617294 |
| 1736206800 | 31.61 | 0.7 | 2.26 | 31.07 | 32.02 | 31.07 | 799802 |
| 1735947600 | 30.91 | 0.25 | 0.82 | 30.77 | 31.045 | 30.31 | 550349 |
| 1735861200 | 30.66 | -0.49 | -1.57 | 31.52 | 31.61 | 30.64 | 874249 |
| 1735688400 | 31.15 | 0.13 | 0.42 | 31.19 | 31.39 | 30.9301 | 828473 |
| 1735602000 | 31.02 | -0.59 | -1.87 | 31.39 | 31.39 | 30.91 | 511424 |
| 1735342800 | 31.61 | -0.57 | -1.77 | 32.11 | 32.22 | 31.5 | 434086 |
| 1735256400 | 32.18 | 0.08 | 0.25 | 31.98 | 32.38 | 31.85 | 408986 |
| 1735077840 | 32.1 | -0.05 | -0.16 | 32.17 | 32.255 | 31.82 | 350612 |
| 1734997200 | 32.15 | -0.08 | -0.25 | 32.25 | 32.4 | 32.009999 | 468012 |
| 1734738000 | 32.229999 | 0 | 0.00 | 31.91 | 32.75 | 31.835 | 2337511 |
| 1734651600 | 32.229999 | 0.6 | 1.90 | 31.81 | 32.36 | 31.658 | 631919 |
| 1734565200 | 31.63 | -1.18 | -3.60 | 32.97 | 33.2 | 31.48 | 801653 |
| 1734478800 | 32.81 | 0.01 | 0.03 | 32.72 | 33.15 | 32.64 | 579939 |
| 1734392400 | 32.799999 | 0.5 | 1.55 | 32.15 | 33.0767 | 32.15 | 717957 |
| 1734133200 | 32.299999 | -0.78 | -2.36 | 32.99 | 33.1 | 32.08 | 748327 |
| 1734046800 | 33.08 | 0.51 | 1.57 | 32.46 | 33.1 | 32.46 | 646162 |
| 1733960400 | 32.57 | 0.06 | 0.18 | 32.5 | 32.759999 | 32.18 | 1295629 |
| 1733874000 | 32.509999 | 0.09 | 0.28 | 32.159999 | 32.64 | 31.97 | 665658 |
| 1733787600 | 32.42 | 0.31 | 0.97 | 32.229999 | 32.78 | 32.159999 | 673678 |
| 1733528400 | 32.11 | -0.22 | -0.68 | 32.75 | 32.79 | 31.97 | 632558 |
| 1733442000 | 32.33 | 0.5 | 1.57 | 32 | 32.7 | 31.8786 | 1392071 |
| 1733355600 | 31.83 | 0.14 | 0.44 | 32 | 32.21 | 31.53 | 836761 |
| 1733269200 | 31.69 | 0.28 | 0.89 | 31.2 | 31.95 | 31.19 | 888742 |
| 1733182800 | 31.41 | 0.51 | 1.65 | 30.91 | 31.65 | 30.7 | 921398 |
| 1732917840 | 30.9 | -0.03 | -0.10 | 30.98 | 31.07 | 30.8401 | 267193 |
| 1732750800 | 30.93 | -0.34 | -1.09 | 31.25 | 31.39 | 30.783 | 634056 |
| 1732664400 | 31.27 | 0.14 | 0.45 | 31.2 | 31.53 | 31.005 | 505922 |
| 1732578000 | 31.13 | 0.43 | 1.40 | 31.02 | 31.55 | 31.02 | 1001909 |
| 1732318800 | 30.7 | 0.33 | 1.09 | 30.58 | 30.87 | 30.48 | 707210 |
| 1732232400 | 30.37 | 0.4 | 1.33 | 30.23 | 30.77 | 30.0606 | 871291 |
| 1732146000 | 29.97 | 0.47 | 1.59 | 29.58 | 30.02 | 29.3 | 635538 |
| 1732059600 | 29.5 | 0.29 | 0.99 | 28.92 | 29.6 | 28.63 | 632583 |
| 1731973200 | 29.21 | 0.24 | 0.83 | 29.15 | 29.49 | 28.69 | 711523 |
| 1731714000 | 28.97 | -0.62 | -2.10 | 29.48 | 29.5 | 28.77 | 746851 |
| 1731627600 | 29.59 | -0.17 | -0.57 | 29.79 | 30.015 | 29.35 | 1134646 |
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
