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 | -0.585 | -2.00171086399 | 29.225 | 30.35 | 28.52 | 17689 | 29.80287693 | CS |
| 4 | 3.19 | 12.5343811395 | 25.45 | 30.48 | 24.03 | 17970 | 27.43223191 | CS |
| 12 | 4 | 16.2337662338 | 24.64 | 30.48 | 23.55 | 16050 | 25.84611876 | CS |
| 26 | 4.12 | 16.8026101142 | 24.52 | 30.48 | 21.31 | 20971 | 24.44766565 | CS |
| 52 | 7.635 | 36.3484884551 | 21.005 | 30.48 | 20.27 | 19109 | 23.52303621 | CS |
| 156 | 9.58 | 50.2623294858 | 19.06 | 30.48 | 15.63 | 20322 | 20.72983923 | CS |
| 260 | 7.6 | 36.1216730038 | 21.04 | 34.58 | 15.63 | 15358 | 20.81814052 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 28.64 | -0.67 | -2.29 | 28.52 | 28.64 | 28.52 | 11768 |
| 1745529840 | 29.31 | -0.62 | -2.07 | 29.205 | 29.31 | 29.205 | 5074 |
| 1745443560 | 29.93 | 0.15 | 0.50 | 30.21 | 30.26 | 29.93 | 38029 |
| 1745357340 | 29.78 | 0.37 | 1.26 | 30.26 | 30.35 | 29.76 | 23056 |
| 1745270400 | 29.41 | 1.26 | 4.48 | 29.225 | 29.41 | 28.96 | 4597 |
| 1744925340 | 28.15 | 0.27 | 0.97 | 28.09 | 28.1625 | 28.05 | 8199 |
| 1744838940 | 27.88 | 0.63 | 2.29 | 27.865 | 27.89 | 27.8075 | 7629 |
| 1744752360 | 27.255 | 0.18 | 0.68 | 27.21 | 27.3499 | 27.17 | 12000 |
| 1744666140 | 27.07 | -3.36 | -11.04 | 27.3 | 27.55 | 27.07 | 11257 |
| 1744406940 | 30.43 | 3.78 | 14.18 | 30.25 | 30.48 | 28.68 | 47797 |
| 1744320120 | 26.65 | -0.03 | -0.11 | 27.39 | 27.5175 | 26.65 | 23045 |
| 1744234140 | 26.68 | 1.27 | 4.99 | 26.4599 | 27.04 | 25.73 | 35090 |
| 1744147740 | 25.4115 | -0.06 | -0.23 | 25.7201 | 26.39 | 25.36 | 21094 |
| 1744061220 | 25.47 | -0.52 | -2.00 | 25.69 | 26.58 | 24.78 | 19996 |
| 1743802020 | 25.99 | 0.61 | 2.40 | 26.4999 | 26.5 | 24.45 | 6088 |
| 1743715440 | 25.38 | 0.46 | 1.85 | 25.55 | 25.611 | 25.03 | 24567 |
| 1743629040 | 24.92 | -0.18 | -0.72 | 25.4 | 25.4 | 24.4201 | 6496 |
| 1743542640 | 25.1 | -0.01 | -0.04 | 24.88 | 25.21 | 24.56 | 21250 |
| 1743456180 | 25.11 | 0.15 | 0.60 | 24.5075 | 25.8905 | 24.03 | 13025 |
| 1743197340 | 24.96 | -0.14 | -0.57 | 25.45 | 26.43 | 24.96 | 13150 |
| 1743110880 | 25.104 | 0.01 | 0.06 | 25.205 | 25.23 | 25.09 | 12557 |
| 1743024540 | 25.09 | 0.04 | 0.16 | 25.14 | 25.22 | 24.96 | 22620 |
| 1742938140 | 25.05 | 0.24 | 0.97 | 25.025 | 25.92 | 25 | 15923 |
| 1742851200 | 24.81 | -0.09 | -0.36 | 24.78 | 24.8499 | 24.78 | 9761 |
| 1742592540 | 24.9 | -0.51 | -2.01 | 24.95 | 24.95 | 24.79 | 12395 |
| 1742505960 | 25.41 | -0.05 | -0.21 | 24.914 | 25.46 | 24.914 | 3866 |
| 1742419200 | 25.4625 | -0.05 | -0.18 | 24.38 | 25.47 | 24.38 | 8411 |
| 1742333400 | 25.508 | -0.6 | -2.31 | 25.27 | 25.55 | 25.27 | 37785 |
| 1742246400 | 26.11 | -0.19 | -0.72 | 26.525 | 27 | 26.07 | 10440 |
| 1741987680 | 26.3 | -0.02 | -0.08 | 26.7 | 27.17 | 26.3 | 8913 |
| 1741901340 | 26.32 | -0.18 | -0.68 | 26.16 | 26.32 | 26.16 | 10872 |
| 1741814940 | 26.5 | -0.27 | -0.99 | 26.36 | 26.5 | 26.3475 | 10375 |
| 1741728480 | 26.765 | 0.45 | 1.73 | 26.7999 | 26.8 | 26.72 | 12648 |
| 1741641600 | 26.311 | 0.19 | 0.73 | 26.415 | 26.42 | 26.26 | 19237 |
| 1741386000 | 26.12 | 0.07 | 0.25 | 25.98 | 26.13 | 25.92 | 8263 |
| 1741300140 | 26.055 | 0.45 | 1.78 | 26.05 | 26.15 | 26 | 7877 |
| 1741213440 | 25.6 | 0.16 | 0.63 | 25.295 | 25.85 | 24.85 | 5506 |
| 1741126800 | 25.44 | 0.33 | 1.29 | 25.605 | 25.82 | 25.39 | 54995 |
| 1741040760 | 25.115 | 0.57 | 2.34 | 24.29 | 25.39 | 24.29 | 8879 |
| 1740781260 | 24.54 | -0.01 | -0.04 | 25.85 | 25.85 | 23.55 | 19138 |
| 1740695340 | 24.55 | -0.56 | -2.23 | 24.135 | 24.61 | 23.957 | 6485 |
| 1740608400 | 25.11 | 0.42 | 1.70 | 25.08 | 25.15 | 24.81 | 10378 |
| 1740522480 | 24.69 | 0.51 | 2.11 | 26.1 | 26.1 | 24.65 | 19600 |
| 1740435600 | 24.18 | -0.08 | -0.33 | 24.1 | 24.32 | 24.1 | 21169 |
| 1740176400 | 24.26 | 0.05 | 0.21 | 24.28 | 24.31 | 24.21 | 12314 |
| 1740090480 | 24.21 | -0.01 | -0.04 | 24.19 | 24.21 | 24.14 | 15566 |
| 1740003960 | 24.22 | 0.07 | 0.29 | 24.18 | 24.2499 | 24.13 | 30128 |
| 1739917740 | 24.15 | -0.32 | -1.31 | 24.48 | 24.88 | 24.13 | 17702 |
| 1739572020 | 24.47 | -0.09 | -0.35 | 24.48 | 25.4 | 24.47 | 12024 |
| 1739485320 | 24.555 | 0.52 | 2.18 | 24.46 | 24.57 | 24.435 | 11720 |
| 1739398920 | 24.03 | -0.11 | -0.46 | 23.965 | 24.07 | 23.96 | 10382 |
| 1739312940 | 24.14 | -0.04 | -0.14 | 24.13 | 24.2 | 24.13 | 13749 |
| 1739226000 | 24.175 | 0.07 | 0.31 | 23.58 | 24.27 | 23.58 | 42344 |
| 1738967160 | 24.1 | -0.21 | -0.86 | 24.15 | 24.17 | 24.0489 | 12676 |
| 1738880400 | 24.31 | 0.08 | 0.33 | 24.22 | 24.31 | 24.22 | 9237 |
| 1738794000 | 24.23 | 0.09 | 0.37 | 24.21 | 24.25 | 24.18 | 12989 |
| 1738708080 | 24.14 | -0.09 | -0.35 | 24.08 | 24.16 | 24.0685 | 11215 |
| 1738621740 | 24.225 | 0.05 | 0.23 | 24.218 | 24.2736 | 24.21 | 10716 |
| 1738362000 | 24.17 | -0.28 | -1.15 | 24.64 | 24.64 | 24.1425 | 8592 |
| 1738276080 | 24.45 | -0.03 | -0.11 | 24.445 | 24.5 | 24.38 | 16593 |
| 1738189740 | 24.476 | 0.64 | 2.69 | 24.405 | 24.92 | 23.77 | 8003 |
| 1738103280 | 23.836 | 0.14 | 0.58 | 24.75 | 24.75 | 23.75 | 40032 |
| 1738016820 | 23.6996 | 0.39 | 1.67 | 23.73 | 23.75 | 23.63 | 27069 |
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
