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 | 0.74 | 2.2431039709 | 32.99 | 34.13 | 32.9 | 559223 | 33.29819795 | CS |
| 4 | 2.77 | 8.94702842377 | 30.96 | 34.13 | 30.95 | 799665 | 32.68988042 | CS |
| 12 | 9.45 | 38.92092257 | 24.28 | 34.13 | 24.05 | 779956 | 28.89133406 | CS |
| 26 | 9.09 | 36.8912337662 | 24.64 | 34.13 | 22.28 | 703077 | 26.93216741 | CS |
| 52 | 5.79 | 20.7229778096 | 27.94 | 34.13 | 22.28 | 641140 | 26.81473499 | CS |
| 156 | 3.67 | 12.2089155023 | 30.06 | 35.47 | 20.9 | 629729 | 28.5378116 | CS |
| 260 | -0.61 | -1.776354106 | 34.34 | 42.43 | 14.26 | 704635 | 28.96173325 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734475200 | 33.54 | 0 | 0.00 | 33.54 | 33.54 | 33.54 | 0 |
| 1734388800 | 33.54 | 0.36 | 1.08 | 33 | 33.65 | 33 | 484570 |
| 1734129600 | 33.18 | -0.19 | -0.57 | 33.369999 | 33.4 | 33.009999 | 486839 |
| 1734043200 | 33.369999 | 0.03 | 0.09 | 33.34 | 33.49 | 33.1 | 479258 |
| 1733956800 | 33.34 | 0.27 | 0.82 | 33.17 | 33.47 | 33.119999 | 788854 |
| 1733870400 | 33.07 | 0.09 | 0.27 | 32.99 | 33.25 | 32.9 | 556596 |
| 1733784000 | 32.979999 | -0.3 | -0.90 | 33.1 | 33.5 | 32.97 | 739008 |
| 1733524800 | 33.28 | 0.41 | 1.25 | 33.09 | 33.43 | 32.979999 | 354872 |
| 1733438400 | 32.869999 | 0.12 | 0.37 | 32.71 | 33.049999 | 32.56 | 448435 |
| 1733352000 | 32.75 | -0.49 | -1.47 | 32.759999 | 33.33 | 32.68 | 597203 |
| 1733265600 | 33.24 | 0.1 | 0.30 | 33.1 | 33.35 | 32.869999 | 607845 |
| 1733179200 | 33.14 | 0.23 | 0.70 | 32.86 | 33.77 | 32.79 | 2150763 |
| 1732920000 | 32.909999 | 0.31 | 0.95 | 32.52 | 32.979999 | 32.5 | 456148 |
| 1732833600 | 32.6 | -0.11 | -0.34 | 32.64 | 33.07 | 32.58 | 242517 |
| 1732747200 | 32.71 | 0.26 | 0.80 | 32.33 | 32.82 | 32.31 | 802425 |
| 1732660800 | 32.45 | -0.12 | -0.37 | 32.35 | 32.6 | 32.27 | 858036 |
| 1732574400 | 32.57 | 0.58 | 1.81 | 31.98 | 32.64 | 31.95 | 1178585 |
| 1732315200 | 31.99 | -0.59 | -1.81 | 32.509999 | 32.6 | 31.38 | 498550 |
| 1732228800 | 32.58 | 0.89 | 2.81 | 31.75 | 32.78 | 31.58 | 1944305 |
| 1732142400 | 31.69 | 0.32 | 1.02 | 31.49 | 31.91 | 31.29 | 1034874 |
| 1732056000 | 31.37 | 0.18 | 0.58 | 30.96 | 31.52 | 30.95 | 1283624 |
| 1731969600 | 31.19 | 0.52 | 1.70 | 30.6 | 31.43 | 30.56 | 1323271 |
| 1731710400 | 30.67 | -0.24 | -0.78 | 30.75 | 30.99 | 30.13 | 1311528 |
| 1731624000 | 30.91 | 0.73 | 2.42 | 30.16 | 31.07 | 30.09 | 2019472 |
| 1731537600 | 30.18 | 3.22 | 11.94 | 29.5 | 30.68 | 28.62 | 3243797 |
| 1731451200 | 26.96 | 0.16 | 0.60 | 26.73 | 26.98 | 26.47 | 564899 |
| 1731364800 | 26.8 | 0.56 | 2.13 | 26.52 | 27.06 | 26.5 | 923192 |
| 1731105600 | 26.24 | 0.1 | 0.38 | 26 | 26.36 | 25.9 | 521115 |
| 1731019200 | 26.14 | -0.18 | -0.68 | 26.45 | 26.99 | 26.05 | 1652485 |
| 1730932800 | 26.32 | 0.4 | 1.54 | 26.29 | 26.5 | 25.95 | 752780 |
| 1730846400 | 25.92 | 0.82 | 3.27 | 25.2 | 26.05 | 25.2 | 525523 |
| 1730760000 | 25.1 | 0.06 | 0.24 | 24.96 | 25.54 | 24.93 | 1070495 |
| 1730497200 | 25.04 | 0.54 | 2.20 | 24.63 | 25.41 | 24.57 | 695879 |
| 1730410800 | 24.5 | -1.65 | -6.31 | 26.03 | 26.14 | 24.48 | 1194019 |
| 1730324400 | 26.15 | 0.05 | 0.19 | 25.99 | 26.26 | 25.91 | 471894 |
| 1730238000 | 26.1 | 0.09 | 0.35 | 25.99 | 26.12 | 25.89 | 408570 |
| 1730151600 | 26.01 | 0.2 | 0.77 | 25.81 | 26.17 | 25.81 | 388309 |
| 1729892400 | 25.81 | 0.38 | 1.49 | 25.5 | 25.81 | 25.5 | 305563 |
| 1729806000 | 25.43 | 0.03 | 0.12 | 25.37 | 25.52 | 25.11 | 518171 |
| 1729719600 | 25.4 | -0.3 | -1.17 | 25.63 | 25.89 | 25.29 | 386394 |
| 1729633200 | 25.7 | -0.67 | -2.54 | 26.18 | 26.33 | 25.69 | 480647 |
| 1729546800 | 26.37 | -0.12 | -0.45 | 26.41 | 26.49 | 26.17 | 485009 |
| 1729287600 | 26.49 | 0.27 | 1.03 | 26.28 | 26.68 | 26.1 | 460281 |
| 1729201200 | 26.22 | 0.34 | 1.31 | 26 | 26.23 | 25.83 | 394104 |
| 1729114800 | 25.88 | 0.29 | 1.13 | 25.61 | 26.25 | 25.55 | 730032 |
| 1729028400 | 25.59 | 0.24 | 0.95 | 25.3 | 25.76 | 25.3 | 799225 |
| 1728682800 | 25.35 | 0.35 | 1.40 | 24.95 | 25.38 | 24.95 | 776212 |
| 1728596400 | 25 | 0.03 | 0.12 | 24.85 | 25.04 | 24.68 | 578532 |
| 1728510000 | 24.97 | 0.07 | 0.28 | 24.86 | 25.08 | 24.8 | 484465 |
| 1728423600 | 24.9 | -0.1 | -0.40 | 24.96 | 25.08 | 24.8 | 370044 |
| 1728337200 | 25 | -0.26 | -1.03 | 25.18 | 25.33 | 24.96 | 399665 |
| 1728078000 | 25.26 | 0.34 | 1.36 | 25.05 | 25.3 | 24.91 | 427871 |
| 1727991600 | 24.92 | -0.53 | -2.08 | 25.34 | 25.35 | 24.81 | 561338 |
| 1727905200 | 25.45 | 0.32 | 1.27 | 25.08 | 25.53 | 25.08 | 508495 |
| 1727818800 | 25.13 | -0.26 | -1.02 | 25.41 | 25.42 | 24.88 | 392038 |
| 1727732400 | 25.39 | 0.4 | 1.60 | 24.86 | 25.5 | 24.86 | 798944 |
| 1727473200 | 24.99 | 0.07 | 0.28 | 24.92 | 25.28 | 24.87 | 459825 |
| 1727386800 | 24.92 | 0.73 | 3.02 | 24.29 | 25.04 | 24.29 | 1769567 |
| 1727300400 | 24.19 | -0.19 | -0.78 | 24.28 | 24.48 | 24.05 | 419487 |
| 1727214000 | 24.38 | 0.08 | 0.33 | 24.28 | 24.53 | 24.24 | 450931 |
| 1727127600 | 24.3 | 0.1 | 0.41 | 24.19 | 24.43 | 23.94 | 311934 |
| 1726868400 | 24.2 | -0.23 | -0.94 | 24.46 | 24.46 | 23.97 | 2841642 |
| 1726782000 | 24.43 | 0.33 | 1.37 | 24.34 | 24.7 | 24.33 | 554526 |
| 1726695600 | 24.1 | 0.12 | 0.50 | 23.93 | 24.37 | 23.89 | 514326 |
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
