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 | 6.6 | 23.2804232804 | 28.35 | 35.75 | 28.3 | 25481 | 33.4819429 | DE |
| 4 | 7.8 | 28.729281768 | 27.15 | 35.75 | 26.15 | 11607 | 31.83107149 | DE |
| 12 | 4.4 | 14.4026186579 | 30.55 | 35.75 | 24.5 | 13554 | 28.45047492 | DE |
| 26 | 15.79 | 82.4112734864 | 19.16 | 35.75 | 16.26 | 12819 | 25.65288369 | DE |
| 52 | 20.53 | 142.371705964 | 14.42 | 35.75 | 13.96 | 9618 | 22.55145672 | DE |
| 156 | 6.27 | 21.8619246862 | 28.68 | 41.7 | 8.89 | 28451 | 15.72277466 | DE |
| 260 | -11.93 | -25.4479522184 | 46.88 | 53.6 | 8.89 | 25041 | 18.84953963 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 35.6 | 0.65 | 1.86 | 34.85 | 35.75 | 34.7 | 18104 |
| 1737408420 | 34.95 | 1.65 | 4.95 | 32.799999 | 35 | 32.799999 | 16757 |
| 1737149220 | 33.299999 | 0.8 | 2.46 | 32.45 | 34.049999 | 32.4 | 50707 |
| 1737062820 | 32.5 | 3.35 | 11.49 | 31 | 32.549999 | 30.2 | 38067 |
| 1736976420 | 29.15 | 0.55 | 1.92 | 28.35 | 29.5 | 28.3 | 3772 |
| 1736890020 | 28.6 | 0.25 | 0.88 | 28.25 | 28.6 | 27.95 | 2584 |
| 1736803620 | 28.35 | 0.65 | 2.35 | 27.75 | 28.75 | 27.4 | 3058 |
| 1736544420 | 27.7 | -0.1 | -0.36 | 27.75 | 27.75 | 27.25 | 3336 |
| 1736458020 | 27.8 | -0.25 | -0.89 | 27.65 | 28.05 | 27.35 | 1724 |
| 1736371620 | 28.05 | -0.3 | -1.06 | 28.45 | 28.6 | 27.8 | 5233 |
| 1736285220 | 28.35 | -1.05 | -3.57 | 29.4 | 29.45 | 28.3 | 4553 |
| 1736198820 | 29.4 | 0.25 | 0.86 | 29.3 | 29.5 | 29.05 | 9076 |
| 1735939620 | 29.15 | 1.65 | 6.00 | 27.5 | 29.25 | 27.15 | 11297 |
| 1735853220 | 27.5 | 0.6 | 2.23 | 26.55 | 27.5 | 26.15 | 1709 |
| 1735594020 | 26.9 | -0.4 | -1.47 | 27.3 | 27.3 | 26.85 | 9803 |
| 1735334820 | 27.3 | -0.1 | -0.36 | 27.15 | 27.8 | 27.15 | 5932 |
| 1734989220 | 27.4 | -0.85 | -3.01 | 28 | 28 | 27.15 | 2425 |
| 1734730020 | 28.25 | 0.5 | 1.80 | 27.5 | 28.25 | 26.95 | 4633 |
| 1734643620 | 27.75 | 1.95 | 7.56 | 26.85 | 28.25 | 26.45 | 20967 |
| 1734557220 | 25.8 | 0.4 | 1.57 | 25.55 | 26.1 | 25.4 | 3726 |
| 1734470820 | 25.4 | -0.5 | -1.93 | 25.75 | 26.05 | 25.15 | 12080 |
| 1734384420 | 25.9 | 0.4 | 1.57 | 25.7 | 25.95 | 25.45 | 9536 |
| 1734125220 | 25.5 | -0.65 | -2.49 | 26.3 | 26.3 | 25.5 | 6525 |
| 1734038820 | 26.15 | -1.05 | -3.86 | 27.3 | 27.35 | 25.9 | 8449 |
| 1733952420 | 27.2 | 0.45 | 1.68 | 26.7 | 27.55 | 26.55 | 3248 |
| 1733866020 | 26.75 | 0.35 | 1.33 | 26.1 | 26.75 | 26.1 | 5271 |
| 1733779620 | 26.4 | 0 | 0.00 | 26.4 | 26.55 | 26.05 | 6870 |
| 1733520420 | 26.4 | 0.15 | 0.57 | 26.4 | 26.75 | 26.4 | 3292 |
| 1733434020 | 26.25 | -0.65 | -2.42 | 26.5 | 27.05 | 26.2 | 7896 |
| 1733347620 | 26.9 | 0.5 | 1.89 | 26.5 | 27.05 | 26.45 | 5011 |
| 1733261220 | 26.4 | 0.65 | 2.52 | 25.75 | 26.75 | 25.5 | 11338 |
| 1733174820 | 25.75 | -1.2 | -4.45 | 26.9 | 26.95 | 25.5 | 17490 |
| 1732915620 | 26.95 | 0.15 | 0.56 | 27.2 | 27.2 | 26.6 | 3772 |
| 1732829220 | 26.8 | -0.4 | -1.47 | 27.45 | 27.45 | 26.75 | 2989 |
| 1732742820 | 27.2 | 0.4 | 1.49 | 26.75 | 27.4 | 26.75 | 5641 |
| 1732656420 | 26.8 | -0.8 | -2.90 | 27.55 | 27.7 | 26.6 | 8538 |
| 1732570020 | 27.6 | -0.05 | -0.18 | 27.9 | 28 | 27.1 | 16386 |
| 1732310820 | 27.65 | -0.3 | -1.07 | 27.75 | 28 | 27.45 | 5355 |
| 1732224420 | 27.95 | -0.15 | -0.53 | 28.05 | 28.2 | 27.5 | 2440 |
| 1732138020 | 28.1 | -0.35 | -1.23 | 28.25 | 28.65 | 27.6 | 16947 |
| 1732051620 | 28.45 | 1.15 | 4.21 | 27.4 | 28.45 | 27 | 11434 |
| 1731965220 | 27.3 | 1.3 | 5.00 | 26.2 | 27.45 | 25.3 | 13253 |
| 1731705960 | 26 | 0.95 | 3.79 | 24.8 | 26.25 | 24.5 | 31667 |
| 1731619560 | 25.05 | -2.7 | -9.73 | 27.9 | 28.65 | 24.55 | 78165 |
| 1731533160 | 27.75 | 0.45 | 1.65 | 27.4 | 28.15 | 27.15 | 11858 |
| 1731446820 | 27.3 | -1.2 | -4.21 | 28.6 | 28.7 | 26.6 | 32740 |
| 1731360420 | 28.5 | -0.15 | -0.52 | 28.7 | 29.6 | 28.4 | 7673 |
| 1731101220 | 28.65 | -0.75 | -2.55 | 29.35 | 29.65 | 28.45 | 10330 |
| 1731014760 | 29.4 | 2.2 | 8.09 | 27.1 | 29.4 | 27.1 | 29832 |
| 1730928360 | 27.2 | -3.75 | -12.12 | 31 | 31 | 27.2 | 66792 |
| 1730841960 | 30.95 | 0.35 | 1.14 | 30.9 | 31 | 30.6 | 9471 |
| 1730755560 | 30.6 | 0.1 | 0.33 | 30.8 | 31.2 | 30.3 | 17726 |
| 1730496360 | 30.5 | 0.65 | 2.18 | 29.85 | 30.75 | 29.85 | 9573 |
| 1730409960 | 29.85 | -0.55 | -1.81 | 30.4 | 30.4 | 29.2 | 22305 |
| 1730323560 | 30.4 | -0.4 | -1.30 | 30.55 | 30.75 | 30 | 16134 |
| 1730237160 | 30.8 | 0.8 | 2.67 | 30.1 | 30.8 | 29.95 | 12487 |
| 1730150760 | 30 | 0 | 0.00 | 29.3 | 30.25 | 29.25 | 31983 |
| 1729888020 | 30 | 0.15 | 0.50 | 29.95 | 30 | 29.25 | 17603 |
| 1729801560 | 29.85 | 1.05 | 3.65 | 29 | 30.1 | 28.8 | 21054 |
| 1729715160 | 28.8 | -0.4 | -1.37 | 29.1 | 29.3 | 28.3 | 16311 |
| 1729628760 | 29.2 | 0.95 | 3.36 | 28.35 | 29.2 | 28 | 35605 |
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
