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 | -1.3 | -4.16 | 31.25 | 31.5 | 28.85 | 10267 | 29.69036409 | DE |
| 4 | -3.099999 | -9.37972494341 | 33.049999 | 35.15 | 28.85 | 6834 | 31.69255788 | DE |
| 12 | -8.05 | -21.1842105263 | 38 | 39.2 | 28.85 | 4365 | 33.89761117 | DE |
| 26 | -15.55 | -34.1758241758 | 45.5 | 46.3 | 28.85 | 3431 | 37.31410109 | DE |
| 52 | -32.95 | -52.3847376789 | 62.9 | 67 | 28.85 | 2629 | 43.19621987 | DE |
| 156 | -34.2 | -53.312548714 | 64.15 | 70.15 | 28.85 | 16983 | 54.74661386 | DE |
| 260 | -30.05 | -50.0833333333 | 60 | 72.55 | 28.62 | 22191 | 54.19593846 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 30.2 | 0.7 | 2.37 | 29.75 | 30.2 | 29.35 | 9424 |
| 1734730020 | 29.5 | 0.55 | 1.90 | 29.1 | 29.5 | 28.85 | 4643 |
| 1734643620 | 28.95 | -0.2 | -0.69 | 29.55 | 29.55 | 28.95 | 7885 |
| 1734557220 | 29.15 | -1.95 | -6.27 | 30.45 | 30.45 | 28.95 | 20828 |
| 1734470820 | 31.1 | 0.85 | 2.81 | 30 | 31.1 | 29.35 | 9312 |
| 1734384420 | 30.25 | -0.7 | -2.26 | 31.25 | 31.5 | 29.9 | 8666 |
| 1734125220 | 30.95 | -1.1 | -3.43 | 31.8 | 31.8 | 30.9 | 6941 |
| 1734038820 | 32.049999 | -0.55 | -1.69 | 32.549999 | 32.9 | 31.55 | 10988 |
| 1733952420 | 32.6 | -0.5 | -1.51 | 33.85 | 33.85 | 31.85 | 13194 |
| 1733866020 | 33.1 | -0.45 | -1.34 | 33.45 | 34.1 | 32.5 | 10732 |
| 1733779620 | 33.549999 | -1.05 | -3.03 | 33.85 | 35.15 | 32.549999 | 20127 |
| 1733520420 | 34.6 | 1.55 | 4.69 | 33.5 | 34.75 | 33 | 2410 |
| 1733434020 | 33.049999 | -0.55 | -1.64 | 34.299999 | 34.6 | 32.95 | 4089 |
| 1733347620 | 33.6 | 1.25 | 3.86 | 32.799999 | 34.5 | 32.799999 | 2689 |
| 1733261220 | 32.35 | -0.85 | -2.56 | 33.15 | 33.5 | 32.35 | 1181 |
| 1733174820 | 33.2 | 0.15 | 0.45 | 32.6 | 33.25 | 32.45 | 4744 |
| 1732915620 | 33.049999 | -0.25 | -0.75 | 33.299999 | 33.299999 | 32.6 | 2258 |
| 1732829220 | 33.299999 | -0.15 | -0.45 | 33.4 | 33.4 | 32.65 | 765 |
| 1732742820 | 33.45 | 0.15 | 0.45 | 33.049999 | 33.45 | 32.9 | 1804 |
| 1732656420 | 33.299999 | -0.75 | -2.20 | 33.049999 | 33.45 | 32.5 | 2164 |
| 1732570020 | 34.049999 | 1.35 | 4.13 | 33.049999 | 34.049999 | 32.85 | 1267 |
| 1732310820 | 32.7 | -0.45 | -1.36 | 33.1 | 33.299999 | 32.549999 | 2174 |
| 1732224420 | 33.15 | 0.05 | 0.15 | 33.15 | 33.15 | 32.2 | 778 |
| 1732138020 | 33.1 | -0.15 | -0.45 | 33.45 | 33.9 | 32.4 | 3766 |
| 1732051620 | 33.25 | -1.35 | -3.90 | 34.799999 | 34.799999 | 32.85 | 6592 |
| 1731965220 | 34.6 | -0.7 | -1.98 | 35.75 | 35.75 | 34.299999 | 3680 |
| 1731705960 | 35.299999 | -1 | -2.75 | 35.35 | 35.5 | 35.15 | 2488 |
| 1731619560 | 36.299999 | 0.55 | 1.54 | 35.35 | 36.299999 | 35 | 4352 |
| 1731533160 | 35.75 | -1.8 | -4.79 | 36.799999 | 36.799999 | 35.5 | 2678 |
| 1731446820 | 37.549999 | -1 | -2.59 | 37.5 | 38.35 | 37.1 | 1480 |
| 1731360420 | 38.549999 | 0.35 | 0.92 | 38.5 | 38.549999 | 36.25 | 5178 |
| 1731101220 | 38.2 | -0.9 | -2.30 | 39.1 | 39.1 | 37.5 | 3350 |
| 1731014760 | 39.1 | 1.5 | 3.99 | 38 | 39.2 | 38 | 3576 |
| 1730928360 | 37.6 | 1.25 | 3.44 | 36.35 | 37.65 | 36.35 | 7475 |
| 1730841960 | 36.35 | -0.1 | -0.27 | 35.75 | 36.7 | 35.75 | 1915 |
| 1730755560 | 36.45 | -0.9 | -2.41 | 37.35 | 37.35 | 35.7 | 1489 |
| 1730496360 | 37.35 | 0.55 | 1.49 | 35.9 | 37.45 | 35.9 | 1654 |
| 1730409960 | 36.799999 | 1.6 | 4.55 | 35.299999 | 36.85 | 34.95 | 9353 |
| 1730323560 | 35.2 | 0.25 | 0.72 | 34.5 | 35.6 | 33.9 | 5067 |
| 1730237160 | 34.95 | -1 | -2.78 | 35.65 | 35.65 | 34.049999 | 4356 |
| 1730150760 | 35.95 | -0.05 | -0.14 | 35.85 | 35.95 | 34.9 | 2357 |
| 1729888020 | 36 | 0.15 | 0.42 | 35.2 | 36 | 35.15 | 963 |
| 1729801560 | 35.85 | 0.25 | 0.70 | 35.45 | 36.1 | 35.25 | 2503 |
| 1729715160 | 35.6 | -0.5 | -1.39 | 36.7 | 36.9 | 35.049999 | 3369 |
| 1729628760 | 36.1 | -0.2 | -0.55 | 36.7 | 36.7 | 35.549999 | 2222 |
| 1729542360 | 36.299999 | -1.4 | -3.71 | 37.65 | 38.15 | 35.9 | 3947 |
| 1729283160 | 37.7 | 1.1 | 3.01 | 36.15 | 37.75 | 36.15 | 806 |
| 1729196760 | 36.6 | 0.2 | 0.55 | 36.5 | 36.6 | 35.799999 | 2103 |
| 1729110360 | 36.4 | -0.4 | -1.09 | 36.95 | 36.95 | 36.049999 | 1964 |
| 1729023960 | 36.799999 | 0.1 | 0.27 | 36.45 | 36.95 | 36.15 | 2768 |
| 1728937620 | 36.7 | -0.4 | -1.08 | 37.549999 | 37.6 | 36.35 | 12464 |
| 1728678360 | 37.1 | 0.25 | 0.68 | 37.049999 | 37.45 | 36.95 | 1520 |
| 1728591960 | 36.85 | -0.75 | -1.99 | 38.5 | 38.5 | 36.85 | 937 |
| 1728505560 | 37.6 | 0.1 | 0.27 | 37 | 37.75 | 36.799999 | 1898 |
| 1728419160 | 37.5 | -1.45 | -3.72 | 38.75 | 38.75 | 37.25 | 1733 |
| 1728332760 | 38.95 | 1.65 | 4.42 | 38.049999 | 38.95 | 37.75 | 1541 |
| 1728073560 | 37.299999 | 0.55 | 1.50 | 36.95 | 38.25 | 36.95 | 733 |
| 1727987220 | 36.75 | -0.15 | -0.41 | 36.549999 | 36.85 | 36.45 | 2040 |
| 1727900820 | 36.9 | 0.4 | 1.10 | 36.549999 | 37.299999 | 36.549999 | 984 |
| 1727814420 | 36.5 | -0.55 | -1.48 | 37.299999 | 37.299999 | 36.5 | 4833 |
| 1727728020 | 37.049999 | -1.9 | -4.88 | 38 | 38 | 36.799999 | 2102 |
| 1727468760 | 38.95 | 1.35 | 3.59 | 38.45 | 38.95 | 38 | 1825 |
| 1727382360 | 37.6 | 0.15 | 0.40 | 37.6 | 38.299999 | 37.549999 | 1023 |
| 1727295960 | 37.45 | 0.05 | 0.13 | 36.799999 | 37.5 | 36.799999 | 657 |
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
