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 | 1.55 | 4.58308693081 | 33.82 | 35.41 | 33.74 | 2045021 | 34.62562236 | CS |
| 4 | 4.71 | 15.362035225 | 30.66 | 35.41 | 30.145 | 1757433 | 32.54224927 | CS |
| 12 | 4.12 | 13.184 | 31.25 | 35.41 | 29.58 | 1470297 | 31.97577878 | CS |
| 26 | 4.84 | 15.8532590894 | 30.53 | 35.41 | 27.37 | 1567149 | 30.96139902 | CS |
| 52 | 5.81 | 19.6549391069 | 29.56 | 35.41 | 26.005 | 1979486 | 30.13922192 | CS |
| 156 | 17.02 | 92.7520435967 | 18.35 | 35.41 | 13.8 | 3070851 | 22.31331803 | CS |
| 260 | 22.51 | 175.038880249 | 12.86 | 35.41 | 7.43 | 3015792 | 18.85461434 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 35.37 | 0.7 | 2.02 | 35.05 | 35.42 | 34.97 | 2085212 |
| 1737675600 | 34.67 | 0 | 0.00 | 34.67 | 34.67 | 34.67 | 0 |
| 1737589200 | 34.67 | -0.43 | -1.23 | 34.87 | 34.91 | 34.63 | 2183784 |
| 1737502800 | 35.1 | 1.06 | 3.11 | 34.75 | 35.105 | 34.55 | 2091553 |
| 1737157200 | 34.04 | 0.89 | 2.68 | 33.82 | 34.11 | 33.74 | 1859726 |
| 1737070800 | 33.15 | 0.22 | 0.67 | 33.02 | 33.22 | 32.994999 | 2162940 |
| 1736984400 | 32.93 | 0.72 | 2.24 | 32.869999 | 32.99 | 32.68 | 1902669 |
| 1736898000 | 32.21 | 0.23 | 0.72 | 32.07 | 32.299999 | 31.88 | 1346804 |
| 1736811600 | 31.98 | -0.33 | -1.02 | 31.92 | 32.009999 | 31.74 | 2473761 |
| 1736552400 | 32.31 | -0.16 | -0.49 | 32.689999 | 32.725 | 32.28 | 2060031 |
| 1736379600 | 32.47 | 0.01 | 0.03 | 32.25 | 32.475 | 32.189999 | 1232766 |
| 1736293200 | 32.46 | 0.41 | 1.28 | 32.619999 | 32.619999 | 32.045 | 2641433 |
| 1736206800 | 32.049999 | 0.63 | 2.01 | 32.119999 | 32.354999 | 31.965 | 1851365 |
| 1735947600 | 31.42 | 1.14 | 3.76 | 31.59 | 31.605 | 31.245 | 1805331 |
| 1735861200 | 30.28 | -0.04 | -0.13 | 30.35 | 30.5 | 30.18 | 975544 |
| 1735688400 | 30.32 | -0.28 | -0.92 | 30.53 | 30.72 | 30.145 | 1094935 |
| 1735602000 | 30.6 | -0.09 | -0.29 | 30.46 | 30.69 | 30.355 | 1341136 |
| 1735342800 | 30.69 | 0.05 | 0.16 | 30.66 | 30.79 | 30.455 | 1095144 |
| 1735256400 | 30.64 | 0.09 | 0.29 | 30.67 | 30.735 | 30.43 | 862223 |
| 1735077840 | 30.55 | 0.26 | 0.86 | 30.34 | 30.65 | 30.26 | 583952 |
| 1734997200 | 30.29 | 0.51 | 1.71 | 30.07 | 30.34 | 29.96 | 1801483 |
| 1734738000 | 29.78 | -0.03 | -0.10 | 29.64 | 30.045 | 29.58 | 2302343 |
| 1734651600 | 29.81 | -0.21 | -0.70 | 29.92 | 29.985 | 29.73 | 2434639 |
| 1734565200 | 30.02 | -1.38 | -4.39 | 31.19 | 31.3 | 29.99 | 1662436 |
| 1734478800 | 31.4 | -0.42 | -1.32 | 31.48 | 31.605 | 31.35 | 1418296 |
| 1734392400 | 31.82 | -0.04 | -0.13 | 31.86 | 31.89 | 31.705 | 1296313 |
| 1734133200 | 31.86 | -0.16 | -0.50 | 32.08 | 32.08 | 31.765 | 771650 |
| 1734046800 | 32.02 | -0.16 | -0.50 | 32.06 | 32.33 | 32.02 | 979703 |
| 1733960400 | 32.18 | 0.49 | 1.55 | 32.18 | 32.265 | 31.97 | 1168237 |
| 1733874000 | 31.69 | -0.9 | -2.76 | 32.13 | 32.18 | 31.66 | 1481843 |
| 1733787600 | 32.59 | -0.2 | -0.61 | 33.04 | 33.06 | 32.59 | 1119257 |
| 1733528400 | 32.79 | 0.05 | 0.15 | 33.09 | 33.1 | 32.725 | 1121848 |
| 1733442000 | 32.74 | 0.3 | 0.92 | 32.72 | 32.9262 | 32.72 | 1452220 |
| 1733355600 | 32.439999 | -0.11 | -0.34 | 32.6 | 32.63 | 32.435 | 965061 |
| 1733269200 | 32.549999 | 0.27 | 0.84 | 32.49 | 32.65 | 32.45 | 909946 |
| 1733182800 | 32.28 | -0.06 | -0.19 | 32.29 | 32.415 | 32.085 | 1237930 |
| 1732917840 | 32.34 | 1 | 3.19 | 31.99 | 32.42 | 31.99 | 1022297 |
| 1732750800 | 31.34 | 0.15 | 0.48 | 31.24 | 31.42 | 31.19 | 962779 |
| 1732664400 | 31.19 | -0.85 | -2.65 | 31.4 | 31.46 | 31.07 | 1446911 |
| 1732578000 | 32.04 | 0.24 | 0.75 | 32.06 | 32.18 | 31.91 | 1641560 |
| 1732318800 | 31.8 | 0.06 | 0.19 | 31.64 | 31.81 | 31.59 | 1268370 |
| 1732232400 | 31.74 | -0.09 | -0.28 | 31.83 | 31.9012 | 31.605 | 1249557 |
| 1732146000 | 31.83 | -0.02 | -0.06 | 31.86 | 31.91 | 31.61 | 1548756 |
| 1732059600 | 31.85 | -0.02 | -0.06 | 31.53 | 31.889 | 31.46 | 1200752 |
| 1731973200 | 31.87 | 0.24 | 0.76 | 31.75 | 31.98 | 31.655 | 982411 |
| 1731714000 | 31.63 | -0.05 | -0.16 | 31.53 | 31.65 | 31.465 | 1215186 |
| 1731627600 | 31.68 | 0.06 | 0.19 | 31.83 | 31.91 | 31.655 | 1241583 |
| 1731541200 | 31.62 | -0.44 | -1.37 | 31.73 | 31.81 | 31.35 | 1645412 |
| 1731454800 | 32.06 | -0.59 | -1.81 | 32.24 | 32.29 | 31.88 | 1221618 |
| 1731368400 | 32.65 | 0.31 | 0.96 | 32.47 | 32.795 | 32.46 | 1517545 |
| 1731109200 | 32.34 | -0.74 | -2.24 | 32.375 | 32.47 | 32.1 | 1739990 |
| 1731022800 | 33.08 | 0.06 | 0.18 | 33.13 | 33.34 | 32.95 | 1621813 |
| 1730936400 | 33.02 | 1.29 | 4.07 | 32.54 | 33.08 | 32.38 | 2370959 |
| 1730850000 | 31.73 | 0.72 | 2.32 | 31.36 | 31.85 | 31.26 | 1421333 |
| 1730763600 | 31.01 | -0.1 | -0.32 | 31.19 | 31.26 | 30.97 | 1023880 |
| 1730500800 | 31.11 | 0.43 | 1.40 | 31.25 | 31.29 | 31.03 | 1365047 |
| 1730414400 | 30.68 | -0.67 | -2.14 | 31.03 | 31.17 | 30.57 | 1869759 |
| 1730328000 | 31.35 | -1.47 | -4.48 | 31.565 | 31.91 | 31.28 | 2863998 |
| 1730241600 | 32.82 | 0.43 | 1.33 | 32.79 | 32.895 | 32.595 | 2119368 |
| 1730155200 | 32.39 | 0.29 | 0.90 | 32.1 | 32.479999 | 32.07 | 1363844 |
| 1729896000 | 32.1 | -0.28 | -0.86 | 32.34 | 32.365 | 32.009999 | 937608 |
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
