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 | -0.15 | -0.451943356433 | 33.19 | 34.02 | 32.93 | 4415 | 33.20016173 | DE |
| 4 | 1.45 | 4.59006014562 | 31.59 | 34.02 | 31 | 2357 | 32.77440642 | DE |
| 12 | 1.95 | 6.27211321968 | 31.09 | 34.02 | 30 | 4909 | 31.31938125 | DE |
| 26 | 8.68 | 35.632183908 | 24.36 | 34.02 | 24.35 | 3092 | 30.23182487 | DE |
| 52 | 9.98 | 43.2784041631 | 23.06 | 34.02 | 22.45 | 2716 | 27.67536574 | DE |
| 156 | 10.48 | 46.4539007092 | 22.56 | 34.02 | 21.2 | 2597 | 26.19147965 | DE |
| 260 | 10.48 | 46.4539007092 | 22.56 | 34.02 | 21.2 | 2597 | 26.19147965 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 33.2 | -0.3 | -0.90 | 33.34 | 33.34 | 33.02 | 2475 |
| 1740605220 | 33.5 | 0.15 | 0.45 | 33.46 | 33.69 | 33.13 | 2148 |
| 1740518820 | 33.35 | 0.25 | 0.76 | 33.439999 | 33.67 | 33.11 | 3721 |
| 1740432420 | 33.1 | -0.22 | -0.66 | 33.29 | 34.02 | 33.009999 | 12939 |
| 1740173220 | 33.32 | 0.27 | 0.82 | 33.189999 | 33.509999 | 33.06 | 791 |
| 1740086820 | 33.049999 | -0.32 | -0.96 | 33.1 | 33.189999 | 32.71 | 2578 |
| 1740000420 | 33.369999 | 0.27 | 0.82 | 32.979999 | 33.369999 | 32.9 | 1286 |
| 1739914020 | 33.1 | 0.81 | 2.51 | 32.81 | 33.15 | 32.46 | 2047 |
| 1739827620 | 32.29 | 0.09 | 0.28 | 32.189999 | 32.29 | 32.04 | 1238 |
| 1739568420 | 32.2 | -0.26 | -0.80 | 32.07 | 32.2 | 31.76 | 1167 |
| 1739482020 | 32.46 | 0.26 | 0.81 | 32.159999 | 32.46 | 32.159999 | 740 |
| 1739395620 | 32.2 | -0.05 | -0.16 | 32.11 | 32.2 | 32 | 1596 |
| 1739309220 | 32.25 | 0.03 | 0.09 | 32.09 | 32.25 | 31.92 | 1055 |
| 1739222820 | 32.22 | 0.21 | 0.66 | 32.9 | 32.9 | 31 | 8457 |
| 1738963620 | 32.009999 | 0.32 | 1.01 | 31.96 | 32.09 | 31.73 | 558 |
| 1738877220 | 31.69 | -0.14 | -0.44 | 31.78 | 31.79 | 31.51 | 184 |
| 1738790820 | 31.83 | -0.17 | -0.53 | 31.65 | 31.83 | 31.51 | 374 |
| 1738704420 | 32 | -0.07 | -0.22 | 31.86 | 32 | 31.6 | 773 |
| 1738618020 | 32.07 | 0.17 | 0.53 | 31.79 | 32.2 | 31.55 | 1978 |
| 1738358820 | 31.9 | 0.62 | 1.98 | 31.59 | 32.04 | 31.59 | 1039 |
| 1738272420 | 31.28 | -0.21 | -0.67 | 31.49 | 31.49 | 31.28 | 755 |
| 1738186020 | 31.49 | 0.25 | 0.80 | 31.18 | 31.49 | 31.18 | 246 |
| 1738099620 | 31.24 | 0.05 | 0.16 | 30.84 | 31.25 | 30.61 | 3337 |
| 1738013220 | 31.19 | 0.19 | 0.61 | 30.7 | 31.19 | 30.69 | 790 |
| 1737754020 | 31 | 0.01 | 0.03 | 30.78 | 31 | 30.64 | 1059 |
| 1737667620 | 30.99 | 0.04 | 0.13 | 31.15 | 31.19 | 30.99 | 603 |
| 1737581220 | 30.95 | -0.25 | -0.80 | 30.97 | 31 | 30.6 | 635 |
| 1737494820 | 31.2 | -0.36 | -1.14 | 31.07 | 31.35 | 31.04 | 453 |
| 1737408420 | 31.56 | 0.06 | 0.19 | 31.25 | 31.77 | 30.96 | 2249 |
| 1737149220 | 31.5 | 0.24 | 0.77 | 31.24 | 31.67 | 30.92 | 1853 |
| 1737062820 | 31.26 | 0.02 | 0.06 | 30.96 | 31.31 | 30.96 | 4083 |
| 1736976420 | 31.24 | 0.15 | 0.48 | 30.97 | 31.24 | 30.64 | 1393 |
| 1736890020 | 31.09 | -0.4 | -1.27 | 31.05 | 31.29 | 31.02 | 453 |
| 1736803620 | 31.49 | 0.09 | 0.29 | 31.46 | 31.49 | 31.12 | 1302 |
| 1736544420 | 31.4 | -0.68 | -2.12 | 31.26 | 31.5 | 31.07 | 958 |
| 1736458020 | 32.08 | -0.14 | -0.43 | 31.92 | 32.08 | 31.73 | 416 |
| 1736371620 | 32.22 | 0.85 | 2.71 | 31.92 | 32.24 | 31.9 | 650 |
| 1736285220 | 31.37 | 0.35 | 1.13 | 31.52 | 31.6 | 31.26 | 4767 |
| 1736198820 | 31.02 | -0.32 | -1.02 | 31.17 | 31.18 | 30 | 11864 |
| 1735939620 | 31.34 | -0.16 | -0.51 | 31.15 | 31.6 | 30.97 | 2941 |
| 1735853220 | 31.5 | 0.66 | 2.14 | 30.88 | 31.75 | 30.88 | 2268 |
| 1735594020 | 30.84 | -0.22 | -0.71 | 30.99 | 31.2 | 30.72 | 1922 |
| 1735334820 | 31.06 | 0.12 | 0.39 | 30.9 | 31.21 | 30.57 | 6268 |
| 1734989220 | 30.94 | 0.28 | 0.91 | 30.9 | 32.4 | 30.77 | 157704 |
| 1734730020 | 30.66 | 0.06 | 0.20 | 30.63 | 30.88 | 30.26 | 1373 |
| 1734643620 | 30.6 | -0.3 | -0.97 | 30.45 | 30.79 | 30.45 | 552 |
| 1734557220 | 30.9 | -0.3 | -0.96 | 30.94 | 30.94 | 30.54 | 681 |
| 1734470820 | 31.2 | 0.09 | 0.29 | 31.29 | 31.29 | 31.04 | 1009 |
| 1734384420 | 31.11 | -0.19 | -0.61 | 31.29 | 31.5 | 31.11 | 1271 |
| 1734125220 | 31.3 | 0.11 | 0.35 | 31.25 | 31.3 | 30.93 | 1652 |
| 1734038820 | 31.19 | 0 | 0.00 | 31.18 | 31.19 | 31.02 | 995 |
| 1733952420 | 31.19 | -0.01 | -0.03 | 31.13 | 31.19 | 31.13 | 292 |
| 1733866020 | 31.2 | 0.32 | 1.04 | 30.97 | 31.63 | 30.97 | 3370 |
| 1733779620 | 30.88 | 0.07 | 0.23 | 30.72 | 31.01 | 30.67 | 1845 |
| 1733520420 | 30.81 | -0.69 | -2.19 | 31.09 | 31.09 | 30.74 | 848 |
| 1733434020 | 31.5 | 0.42 | 1.35 | 31.55 | 31.65 | 31.2 | 537 |
| 1733347620 | 31.08 | -0.11 | -0.35 | 30.9 | 31.22 | 30.83 | 1058 |
| 1733261220 | 31.19 | 1.05 | 3.48 | 31.07 | 31.19 | 30.73 | 2052 |
| 1733174820 | 30.14 | 0.02 | 0.07 | 30.2 | 30.24 | 29.84 | 3023 |
| 1732915620 | 30.12 | 0.59 | 2.00 | 29.95 | 30.12 | 29.8 | 1737 |
| 1732829220 | 29.53 | -0.14 | -0.47 | 29.8 | 29.85 | 29.53 | 330 |
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
