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 | -2.55 | -8.09523809524 | 31.5 | 32.85 | 28.7 | 14837 | 31.34769569 | DE |
| 4 | -1.25 | -4.13907284768 | 30.2 | 32.85 | 28.6 | 8843 | 31.2333322 | DE |
| 12 | -6.4 | -18.1046676096 | 35.35 | 36.299999 | 28.6 | 6968 | 31.49126753 | DE |
| 26 | -13.4 | -31.6410861865 | 42.35 | 43.95 | 28.6 | 4484 | 33.66425372 | DE |
| 52 | -37.6 | -56.4988730278 | 66.55 | 66.95 | 28.6 | 3281 | 38.56426466 | DE |
| 156 | -31.55 | -52.1487603306 | 60.5 | 67 | 28.6 | 16501 | 53.90790281 | DE |
| 260 | -25.9 | -47.2196900638 | 54.85 | 72.55 | 28.6 | 21598 | 53.86107283 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738790820 | 30.65 | -0.05 | -0.16 | 30.65 | 30.7 | 29.95 | 16977 |
| 1738704420 | 30.7 | -0.15 | -0.49 | 30.8 | 30.8 | 30.1 | 7911 |
| 1738618020 | 30.85 | -1.3 | -4.04 | 31.75 | 31.75 | 30.1 | 22297 |
| 1738358820 | 32.15 | -0.55 | -1.68 | 32.65 | 32.85 | 31.85 | 15362 |
| 1738272420 | 32.7 | 1.35 | 4.31 | 31.5 | 32.75 | 31.3 | 11640 |
| 1738186020 | 31.35 | -0.2 | -0.63 | 31.5 | 32 | 31.2 | 5389 |
| 1738099620 | 31.55 | -1.2 | -3.66 | 32.85 | 32.85 | 31.1 | 13197 |
| 1738013220 | 32.75 | 1.3 | 4.13 | 30.9 | 32.799999 | 29.05 | 27124 |
| 1737754020 | 31.45 | 1.55 | 5.18 | 29.9 | 31.5 | 29.9 | 6964 |
| 1737667620 | 29.9 | -0.05 | -0.17 | 29.85 | 30 | 29.4 | 2228 |
| 1737581220 | 29.95 | -0.35 | -1.16 | 31.1 | 31.1 | 29.75 | 3261 |
| 1737494820 | 30.3 | 0.2 | 0.66 | 29.8 | 31.2 | 29.5 | 7859 |
| 1737408420 | 30.1 | 0.35 | 1.18 | 29.35 | 30.1 | 29.2 | 3365 |
| 1737149220 | 29.75 | 0.45 | 1.54 | 28.85 | 29.75 | 28.6 | 3591 |
| 1737062820 | 29.3 | -0.7 | -2.33 | 30 | 30 | 28.85 | 7190 |
| 1736976420 | 30 | 0.05 | 0.17 | 29.9 | 30.1 | 29.55 | 1566 |
| 1736890020 | 29.95 | 0 | 0.00 | 30.55 | 30.55 | 29.8 | 2511 |
| 1736803620 | 29.95 | -0.45 | -1.48 | 30.7 | 30.7 | 29.95 | 3573 |
| 1736544420 | 30.4 | -0.7 | -2.25 | 30.4 | 30.95 | 30.15 | 9555 |
| 1736458020 | 31.1 | 1.25 | 4.19 | 30.2 | 31.1 | 30 | 5293 |
| 1736371620 | 29.85 | -1.15 | -3.71 | 30.65 | 30.65 | 29.85 | 2207 |
| 1736285220 | 31 | -0.2 | -0.64 | 31.05 | 31.1 | 30.1 | 3657 |
| 1736198820 | 31.2 | 1.3 | 4.35 | 30.3 | 31.2 | 29.9 | 7195 |
| 1735939620 | 29.9 | -0.3 | -0.99 | 29.95 | 30.45 | 29.5 | 3697 |
| 1735853220 | 30.2 | -0.15 | -0.49 | 30.55 | 31.6 | 29.9 | 7105 |
| 1735594020 | 30.35 | -0.55 | -1.78 | 30.6 | 30.6 | 30.2 | 5663 |
| 1735334820 | 30.9 | 0.7 | 2.32 | 29.95 | 30.9 | 29.95 | 6947 |
| 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 |
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
