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 | -1.5295 | -5.12747447996 | 29.8295 | 29.8295 | 27.73 | 14024 | 28.74633204 | DR |
| 4 | -2.7 | -8.70967741935 | 31 | 31.398 | 27.73 | 14133 | 30.03744114 | DR |
| 12 | -3.41 | -10.7537054557 | 31.71 | 33.79 | 27.73 | 12446 | 30.6867653 | DR |
| 26 | -1.37 | -4.6174587125 | 29.67 | 35.49 | 26.93 | 10124 | 30.99396099 | DR |
| 52 | 0.785 | 2.85298927858 | 27.515 | 35.49 | 24.59 | 12925 | 29.0565879 | DR |
| 156 | -14.68 | -34.1554211261 | 42.98 | 42.98 | 17.75 | 44436 | 25.98016259 | DR |
| 260 | -9.6 | -25.3298153034 | 37.9 | 65.71 | 17.75 | 35689 | 30.25977571 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 28.2 | -0.38 | -1.33 | 28.14 | 28.38 | 28 | 17950 |
| 1736547720 | 28.58 | -0.56 | -1.92 | 28.68 | 28.76 | 28.54 | 18182 |
| 1736375340 | 29.138 | -0.43 | -1.45 | 28.822 | 29.15 | 28.76 | 8309 |
| 1736288940 | 29.568 | -0.47 | -1.57 | 29.8295 | 29.8295 | 29.49 | 11655 |
| 1736202360 | 30.04 | -0.94 | -3.02 | 30.48 | 30.89 | 29.91 | 11753 |
| 1735942980 | 30.976 | 0.13 | 0.41 | 30.85 | 31.2 | 30.5 | 8682 |
| 1735856700 | 30.85 | 0.31 | 1.02 | 30.845 | 31.1 | 30.38 | 15757 |
| 1735683960 | 30.54 | -0.03 | -0.10 | 30.6 | 30.67 | 30.43 | 16078 |
| 1735597740 | 30.57 | -0.09 | -0.29 | 29.51 | 30.6 | 29.51 | 11223 |
| 1735338000 | 30.66 | 0.25 | 0.84 | 30.66 | 30.77 | 30.64 | 6848 |
| 1735252020 | 30.405 | 0.16 | 0.51 | 30.3 | 30.4938 | 29.24 | 18732 |
| 1735078200 | 30.25 | -0.03 | -0.09 | 30.1895 | 30.26 | 30.18 | 7232 |
| 1734992400 | 30.276 | -0.35 | -1.16 | 30.6 | 30.63 | 30.04 | 20211 |
| 1734733200 | 30.63 | 0.88 | 2.95 | 30.01 | 30.63 | 30.01 | 21102 |
| 1734646800 | 29.752 | -0.81 | -2.64 | 30.16 | 30.25 | 29.678 | 22301 |
| 1734560940 | 30.56 | -0.14 | -0.46 | 31.35 | 31.398 | 30.32 | 16566 |
| 1734474360 | 30.7 | -0.39 | -1.25 | 31 | 31.295 | 30.67 | 7674 |
| 1734388140 | 31.09 | -0.11 | -0.35 | 31.22 | 31.22 | 31.07 | 7283 |
| 1734128940 | 31.198 | -0.36 | -1.15 | 31.75 | 32.1 | 31.15 | 14891 |
| 1734042480 | 31.56 | -0.35 | -1.10 | 31.76 | 31.76 | 31.56 | 6306 |
| 1733955900 | 31.91 | -0.46 | -1.41 | 32.75 | 32.75 | 30.29 | 72850 |
| 1733869200 | 32.366 | -0.01 | -0.04 | 33.281 | 33.281 | 32.34 | 8111 |
| 1733782800 | 32.38 | 0.17 | 0.53 | 32.5426 | 33.79 | 32.38 | 7210 |
| 1733523600 | 32.21 | 0.52 | 1.64 | 32.13 | 32.21 | 32.06 | 9782 |
| 1733437500 | 31.69 | 0.26 | 0.83 | 31.75 | 31.75 | 31.6 | 6387 |
| 1733350980 | 31.43 | -0.19 | -0.60 | 31.47 | 31.5 | 31.43 | 8684 |
| 1733264700 | 31.62 | 0.22 | 0.70 | 31.56 | 31.98 | 31.53 | 9179 |
| 1733178180 | 31.4 | 0.01 | 0.03 | 31.29 | 31.42 | 31.29 | 9424 |
| 1732918200 | 31.39 | 0.17 | 0.54 | 31.25 | 31.85 | 31.206 | 8268 |
| 1732746540 | 31.22 | -0.52 | -1.64 | 31.545 | 31.545 | 31.22 | 9968 |
| 1732660140 | 31.74 | 0.4 | 1.28 | 31.7 | 31.76 | 31.61 | 9545 |
| 1732573560 | 31.34 | 1.33 | 4.43 | 31.27 | 31.43 | 30.09 | 14747 |
| 1732314000 | 30.01 | 0.15 | 0.50 | 30.5 | 30.5 | 28.8 | 10741 |
| 1732227900 | 29.86 | -0.11 | -0.35 | 29.81 | 30.84 | 29.81 | 8819 |
| 1732141740 | 29.966 | 0.27 | 0.90 | 29.86 | 30.12 | 29.84 | 5965 |
| 1732054800 | 29.7 | 0.36 | 1.21 | 29.69 | 29.77 | 29.63 | 10941 |
| 1731968640 | 29.345 | -0.03 | -0.09 | 30.4 | 30.4 | 29.22 | 11225 |
| 1731709260 | 29.37 | -0.53 | -1.77 | 29.66 | 29.66 | 29.29 | 6631 |
| 1731622800 | 29.9 | -0.22 | -0.73 | 30.075 | 30.2 | 29.83 | 5923 |
| 1731536760 | 30.12 | -0.22 | -0.73 | 31.34 | 31.34 | 30.12 | 9284 |
| 1731450480 | 30.34 | -0.22 | -0.72 | 31.85 | 31.85 | 30.15 | 17110 |
| 1731363600 | 30.56 | -0.49 | -1.58 | 30.5 | 30.5992 | 30.48 | 7269 |
| 1731104400 | 31.05 | -0.61 | -1.91 | 31.22 | 31.27 | 31.05 | 4116 |
| 1731018540 | 31.6552 | 0.03 | 0.08 | 31.92 | 32.49 | 31.5 | 8551 |
| 1730931600 | 31.63 | -0.93 | -2.85 | 31.92 | 31.92 | 31.15 | 5530 |
| 1730845680 | 32.557499 | 0.12 | 0.38 | 31.81 | 32.84 | 31.81 | 5079 |
| 1730759160 | 32.435 | 0.16 | 0.48 | 32.54 | 32.6 | 31.7095 | 9916 |
| 1730496420 | 32.28 | -0.39 | -1.19 | 32.25 | 32.409999 | 32.25 | 13927 |
| 1730409780 | 32.67 | 1.68 | 5.42 | 32.369999 | 32.92 | 32.369999 | 7236 |
| 1730323500 | 30.99 | 1.39 | 4.69 | 31.4 | 32 | 30.71 | 27320 |
| 1730237280 | 29.601 | -0.57 | -1.89 | 29.65 | 29.8 | 29.24 | 53336 |
| 1730150880 | 30.17 | 0.04 | 0.13 | 30.118 | 30.25 | 30.118 | 5006 |
| 1729891500 | 30.13 | -0.23 | -0.76 | 30.32 | 30.32 | 30.08 | 5031 |
| 1729805160 | 30.36 | 0.07 | 0.23 | 30.401 | 30.41 | 30.2945 | 5290 |
| 1729718940 | 30.29 | -0.78 | -2.51 | 30.34 | 30.35 | 30.18 | 5176 |
| 1729632300 | 31.07 | -0.8 | -2.51 | 31.71 | 31.715 | 31.07 | 4678 |
| 1729545600 | 31.87 | -0.55 | -1.70 | 32.07 | 33.0305 | 31.86 | 5400 |
| 1729286400 | 32.42 | -0.09 | -0.26 | 34.635 | 34.635 | 32.354999 | 4539 |
| 1729200000 | 32.505 | -0.54 | -1.65 | 32.43 | 32.61 | 32.43 | 2898 |
| 1729113960 | 33.049999 | 0.03 | 0.09 | 33.02 | 33.61 | 33.02 | 4613 |
| 1729027680 | 33.02 | -1 | -2.94 | 32.28 | 33.22 | 32.28 | 5282 |
| 1728941220 | 34.02 | 1.11 | 3.37 | 32.509999 | 34.02 | 32.509999 | 1938 |
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
