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 | 2.375 | 7.81893004115 | 30.375 | 33.229999 | 30.07 | 90 | 30.99114391 | DE |
| 4 | 1.96 | 6.36570315037 | 30.79 | 33.229999 | 28.8 | 84 | 29.9187674 | DE |
| 12 | 3.265 | 11.0734271664 | 29.485 | 33.229999 | 28.09 | 184 | 29.64865306 | DE |
| 26 | 1.27 | 4.03430749682 | 31.48 | 35.21 | 28.09 | 182 | 31.14765453 | DE |
| 52 | -5.21 | -13.7249736565 | 37.96 | 38.445 | 27.225 | 256 | 30.98718727 | DE |
| 156 | -5.25 | -13.8157894737 | 38 | 47.87 | 27.225 | 158 | 34.94886984 | DE |
| 260 | -0.65 | -1.94610778443 | 33.4 | 47.87 | 27.225 | 195 | 36.27476451 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1727295960 | 31.26 | 0.26 | 0.84 | 31.255 | 31.26 | 31.255 | 48 |
| 1727209560 | 31 | 0.93 | 3.09 | 30.905 | 31 | 30.785 | 207 |
| 1727123220 | 30.07 | 0 | 0.00 | 30.07 | 30.07 | 30.07 | 0 |
| 1726864020 | 30.07 | -0.23 | -0.74 | 30.375 | 30.375 | 30.07 | 16 |
| 1726777560 | 30.295 | 0.42 | 1.41 | 29.45 | 30.295 | 29.45 | 226 |
| 1726691160 | 29.875 | 0 | 0.00 | 29.875 | 29.875 | 29.875 | 0 |
| 1726604760 | 29.875 | 0.61 | 2.07 | 29.66 | 29.875 | 29.66 | 23 |
| 1726518360 | 29.27 | 0 | 0.00 | 29.27 | 29.27 | 29.27 | 0 |
| 1726259160 | 29.27 | 0.47 | 1.63 | 29.12 | 29.27 | 29.12 | 86 |
| 1726172760 | 28.8 | -0.16 | -0.54 | 28.8 | 28.8 | 28.8 | 67 |
| 1726086360 | 28.955 | 0 | 0.00 | 28.955 | 28.955 | 28.955 | 0 |
| 1725999960 | 28.955 | -0.16 | -0.55 | 28.955 | 28.955 | 28.955 | 250 |
| 1725913560 | 29.115 | 0 | 0.00 | 29.115 | 29.115 | 29.115 | 0 |
| 1725654360 | 29.115 | -0.84 | -2.80 | 29.445 | 29.445 | 29.115 | 25 |
| 1725567960 | 29.955 | 0 | 0.00 | 29.955 | 29.955 | 29.955 | 0 |
| 1725481560 | 29.955 | -0.86 | -2.78 | 29.83 | 29.955 | 29.83 | 40 |
| 1725395160 | 30.81 | 0 | 0.00 | 30.81 | 30.81 | 30.81 | 0 |
| 1725308760 | 30.81 | 0.02 | 0.06 | 30.81 | 30.81 | 30.81 | 1 |
| 1725049560 | 30.79 | 0.27 | 0.87 | 30.79 | 30.79 | 30.79 | 17 |
| 1724963160 | 30.525 | 0.43 | 1.43 | 30.525 | 30.525 | 30.525 | 13 |
| 1724876760 | 30.095 | -0.28 | -0.91 | 30.18 | 30.18 | 30.095 | 470 |
| 1724790420 | 30.37 | 0 | 0.00 | 30.37 | 30.37 | 30.37 | 0 |
| 1724704020 | 30.37 | 0 | 0.00 | 30.37 | 30.37 | 30.37 | 0 |
| 1724444820 | 30.37 | 0.96 | 3.26 | 30.37 | 30.37 | 30.37 | 100 |
| 1724358420 | 29.41 | -0.1 | -0.34 | 29.64 | 29.64 | 29.41 | 200 |
| 1724271960 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1724185560 | 29.51 | -0.3 | -0.99 | 29.67 | 29.67 | 29.51 | 105 |
| 1724099220 | 29.805 | 0.22 | 0.74 | 29.77 | 29.805 | 29.77 | 3 |
| 1723840020 | 29.585 | 0 | 0.00 | 29.585 | 29.585 | 29.585 | 0 |
| 1723753620 | 29.585 | 0.77 | 2.65 | 28.85 | 29.885 | 28.845 | 113 |
| 1723667160 | 28.82 | 0.12 | 0.40 | 28.915 | 28.925 | 28.09 | 2992 |
| 1723580760 | 28.705 | -0.61 | -2.08 | 28.53 | 28.705 | 28.4 | 204 |
| 1723494360 | 29.315 | 0 | 0.00 | 29.315 | 29.315 | 29.315 | 0 |
| 1723235160 | 29.315 | 0 | 0.00 | 29.315 | 29.315 | 29.315 | 0 |
| 1723148760 | 29.315 | 0 | 0.00 | 29.315 | 29.315 | 29.315 | 0 |
| 1723062360 | 29.315 | 0.52 | 1.81 | 29.315 | 29.315 | 29.315 | 30 |
| 1722976020 | 28.795 | 0 | 0.00 | 28.795 | 28.795 | 28.795 | 0 |
| 1722889620 | 28.795 | -1.51 | -4.97 | 29.67 | 29.67 | 28.795 | 100 |
| 1722630360 | 30.3 | -1.71 | -5.34 | 31.11 | 31.11 | 30.3 | 164 |
| 1722544020 | 32.009999 | -0.7 | -2.13 | 32.89 | 32.89 | 32.009999 | 65 |
| 1722457560 | 32.705 | 2.7 | 8.98 | 30.77 | 32.765 | 30.77 | 275 |
| 1722371220 | 30.01 | 0 | 0.00 | 30.01 | 30.01 | 30.01 | 0 |
| 1722284820 | 30.01 | 0 | 0.00 | 30.01 | 30.01 | 30.01 | 0 |
| 1722025620 | 30.01 | 0.24 | 0.81 | 30.01 | 30.01 | 30.01 | 1 |
| 1721939160 | 29.77 | -0.17 | -0.55 | 29.475 | 29.77 | 29.475 | 96 |
| 1721852820 | 29.935 | 0 | 0.00 | 29.935 | 29.935 | 29.935 | 0 |
| 1721766420 | 29.935 | 0.04 | 0.15 | 29.935 | 29.935 | 29.935 | 179 |
| 1721679960 | 29.89 | 0 | 0.00 | 29.89 | 29.89 | 29.89 | 0 |
| 1721420760 | 29.89 | -2.11 | -6.59 | 31.25 | 31.25 | 29.735 | 166 |
| 1721334360 | 32 | 0.72 | 2.30 | 31.32 | 32 | 31.32 | 290 |
| 1721248020 | 31.28 | -0.38 | -1.18 | 31.28 | 31.28 | 31.28 | 273 |
| 1721161560 | 31.655 | 0.83 | 2.68 | 31.35 | 31.655 | 31.35 | 74 |
| 1721075160 | 30.83 | 0.47 | 1.53 | 30.435 | 30.83 | 30.35 | 17 |
| 1720815960 | 30.365 | 0 | 0.00 | 30.365 | 30.365 | 30.365 | 0 |
| 1720729560 | 30.365 | 1.03 | 3.49 | 30.365 | 30.365 | 30.365 | 2 |
| 1720643220 | 29.34 | 0.37 | 1.28 | 29.34 | 29.34 | 29.34 | 10 |
| 1720556760 | 28.97 | -0.36 | -1.23 | 29.025 | 29.025 | 28.625 | 302 |
| 1720470360 | 29.33 | -0.15 | -0.51 | 29 | 29.33 | 29 | 6 |
| 1720211220 | 29.48 | 0 | 0.00 | 29.485 | 29.485 | 29.48 | 120 |
| 1720124820 | 29.48 | -0.01 | -0.03 | 29.48 | 29.48 | 29.48 | 50 |
| 1720038420 | 29.49 | 0.31 | 1.06 | 29.49 | 29.49 | 29.49 | 257 |
| 1719952020 | 29.18 | -0.32 | -1.08 | 29.17 | 29.18 | 28.425 | 1375 |
| 1719865620 | 29.5 | -0.59 | -1.94 | 30.17 | 30.17 | 29.5 | 213 |
| 1719606420 | 30.085 | 0 | 0.00 | 30.085 | 30.085 | 30.085 | 0 |
| 1719520020 | 30.085 | 0 | 0.00 | 30.085 | 30.085 | 30.085 | 0 |
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
