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 | 1.19 | 3.74096196165 | 31.81 | 33 | 31.31 | 51686 | 32.34373241 | CS |
| 4 | 1.67 | 5.33035429301 | 31.33 | 33.2 | 31.31 | 57839 | 32.44315773 | CS |
| 12 | -1.46 | -4.23679628555 | 34.46 | 36.09 | 30.84 | 62572 | 32.94062932 | CS |
| 26 | 0.29 | 0.88657902782 | 32.71 | 38.05 | 30.84 | 65303 | 34.469396 | CS |
| 52 | -0.17 | -0.512511305396 | 33.17 | 38.05 | 28.49 | 59924 | 33.50535797 | CS |
| 156 | -5.69 | -14.7066425433 | 38.69 | 39.71 | 22.18 | 50159 | 30.409015 | CS |
| 260 | 7.35 | 28.6549707602 | 25.65 | 39.71 | 15.54 | 43261 | 28.35444057 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 32.32 | -0.15 | -0.46 | 32.58 | 32.697699 | 31.9 | 50597 |
| 1738885200 | 32.47 | -0.09 | -0.28 | 32.369999 | 32.64 | 32.2462 | 71879 |
| 1738798800 | 32.56 | 0.13 | 0.40 | 32.57 | 32.77 | 32.284999 | 37310 |
| 1738712400 | 32.43 | 0.48 | 1.50 | 32.24 | 32.729999 | 32.24 | 45775 |
| 1738626000 | 31.95 | -0.75 | -2.29 | 31.81 | 32.17 | 31.31 | 48088 |
| 1738366800 | 32.7 | 0.01 | 0.03 | 33.159999 | 33.159999 | 32.43 | 73770 |
| 1738280400 | 32.689999 | 0.35 | 1.08 | 32.54 | 32.909999 | 32.46 | 54154 |
| 1738194000 | 32.34 | -0.33 | -1.01 | 32.83 | 32.83 | 31.89 | 113902 |
| 1738107600 | 32.67 | 0.08 | 0.25 | 32.31 | 32.965 | 32.02 | 80633 |
| 1738021200 | 32.59 | -0.34 | -1.03 | 32.27 | 32.909999 | 32.27 | 105617 |
| 1737762000 | 32.93 | 0.02 | 0.06 | 32.99 | 33.2 | 32.8127 | 29650 |
| 1737675600 | 32.909999 | 0 | 0.00 | 32.909999 | 32.909999 | 32.909999 | 0 |
| 1737589200 | 32.909999 | 0.16 | 0.49 | 32.939999 | 33.009999 | 32.65 | 58553 |
| 1737502800 | 32.75 | 0.62 | 1.93 | 32.689999 | 32.89 | 32.58 | 39991 |
| 1737157200 | 32.13 | -0.02 | -0.06 | 32.14 | 32.323099 | 31.975 | 40757 |
| 1737070800 | 32.15 | -0.19 | -0.59 | 32.22 | 32.33 | 32.04 | 44408 |
| 1736984400 | 32.34 | 0.33 | 1.03 | 32.4 | 32.6199 | 32.075 | 37297 |
| 1736898000 | 32.009999 | 0.1 | 0.31 | 32.08 | 32.159999 | 31.85 | 41883 |
| 1736811600 | 31.91 | 0.5 | 1.59 | 31.33 | 32.04 | 31.33 | 64406 |
| 1736552400 | 31.41 | -0.03 | -0.10 | 31.64 | 31.72 | 31.07 | 77190 |
| 1736379600 | 31.44 | -0.18 | -0.57 | 31.87 | 31.87 | 31.2 | 54482 |
| 1736293200 | 31.62 | -0.08 | -0.25 | 31.5 | 31.92 | 31.47 | 68463 |
| 1736206800 | 31.7 | 0.27 | 0.86 | 31.52 | 31.92 | 31.45 | 48734 |
| 1735947600 | 31.43 | 0.34 | 1.09 | 31.23 | 31.48 | 31 | 85235 |
| 1735861200 | 31.09 | -0.16 | -0.51 | 31.295 | 31.37 | 31.02 | 65458 |
| 1735688400 | 31.25 | 0.04 | 0.13 | 31.21 | 31.5 | 31.0059 | 41838 |
| 1735602000 | 31.21 | -0.16 | -0.51 | 31.2 | 31.36 | 30.917 | 60549 |
| 1735342800 | 31.37 | -0.55 | -1.72 | 31.57 | 31.57 | 31.145 | 93920 |
| 1735256400 | 31.92 | -0.35 | -1.08 | 31.95 | 32.25 | 31.62 | 49133 |
| 1735077840 | 32.27 | 0.19 | 0.59 | 32.25 | 32.39 | 32.13 | 20273 |
| 1734997200 | 32.08 | -0.04 | -0.12 | 31.87 | 32.259999 | 31.675 | 78294 |
| 1734738000 | 32.119999 | 0.29 | 0.91 | 31.8293 | 32.47 | 31.8293 | 60021 |
| 1734651600 | 31.83 | -0.07 | -0.22 | 32 | 32.14 | 31.74 | 50857 |
| 1734565200 | 31.9 | -0.06 | -0.19 | 32.4 | 32.869999 | 31.87 | 68291 |
| 1734478800 | 31.96 | -0.66 | -2.02 | 32.28 | 32.28 | 31.8213 | 81579 |
| 1734392400 | 32.619999 | -0.38 | -1.15 | 32.59 | 32.939999 | 32.5582 | 52273 |
| 1734133200 | 33 | 0.06 | 0.18 | 33.09 | 33.09 | 32.729999 | 46278 |
| 1734046800 | 32.939999 | -0.09 | -0.27 | 33.03 | 33.28 | 32.799999 | 50078 |
| 1733960400 | 33.03 | 0.32 | 0.98 | 33.119999 | 33.189999 | 32.9 | 44513 |
| 1733874000 | 32.71 | -0.13 | -0.40 | 32.75 | 33 | 32.534999 | 77967 |
| 1733787600 | 32.84 | -1.35 | -3.95 | 33.1 | 33.36 | 32.729999 | 155259 |
| 1733528400 | 34.19 | 0 | 0.00 | 34.2 | 34.26 | 33.96 | 58589 |
| 1733442000 | 34.19 | -0.82 | -2.34 | 34.21 | 34.5213 | 34.06 | 95653 |
| 1733355600 | 35.01 | -0.31 | -0.88 | 35.2376 | 35.385 | 35.01 | 89884 |
| 1733269200 | 35.32 | -0.54 | -1.51 | 34.5001 | 35.5 | 34.35 | 122644 |
| 1733182800 | 35.86 | 0.12 | 0.34 | 36.02 | 36.02 | 35.62 | 59115 |
| 1732917840 | 35.74 | -0.25 | -0.69 | 35.82 | 35.9025 | 35.7 | 27936 |
| 1732750800 | 35.99 | 0.53 | 1.49 | 35.84 | 36.06 | 35.61 | 38838 |
| 1732664400 | 35.46 | -0.45 | -1.25 | 35.48 | 35.545 | 35.29 | 35204 |
| 1732578000 | 35.91 | 0.12 | 0.34 | 36.09 | 36.09 | 35.81 | 33057 |
| 1732318800 | 35.79 | -0.16 | -0.45 | 35.64 | 35.8494 | 35.5968 | 31358 |
| 1732232400 | 35.95 | 0.51 | 1.44 | 35.915 | 36.02 | 35.84 | 28180 |
| 1732146000 | 35.44 | 0.22 | 0.62 | 35.3 | 35.52 | 35.3 | 70376 |
| 1732059600 | 35.22 | 0.77 | 2.24 | 34.745 | 35.22 | 34.745 | 65559 |
| 1731973200 | 34.45 | 0.52 | 1.53 | 34.47 | 34.59 | 34.36 | 69761 |
| 1731714000 | 33.93 | -0.06 | -0.18 | 34.02 | 34.049 | 33.84 | 38921 |
| 1731627600 | 33.99 | -0.08 | -0.23 | 34.11 | 34.25 | 33.9605 | 50672 |
| 1731541200 | 34.07 | 0.03 | 0.09 | 34.225 | 34.28 | 34.03 | 50672 |
| 1731454800 | 34.04 | -0.24 | -0.70 | 34.08 | 34.1535 | 33.84 | 58463 |
| 1731368400 | 34.28 | 0.04 | 0.12 | 34.325 | 34.43 | 34.12 | 61192 |
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
