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 | 0 | 31.27 | 31.27 | 31.27 | 167 | 31.27 | CS |
| 4 | 5.92 | 23.3530571992 | 25.35 | 31.27 | 25.35 | 5397 | 29.8151845 | CS |
| 12 | 5.27 | 20.2692307692 | 26 | 31.27 | 24.25 | 20788 | 26.31590759 | CS |
| 26 | 3.37 | 12.0788530466 | 27.9 | 31.27 | 24.25 | 19697 | 26.84694739 | CS |
| 52 | 2.336 | 8.07354669247 | 28.934 | 31.27 | 23.8 | 22077 | 26.1799498 | CS |
| 156 | 3.07 | 10.8865248227 | 28.2 | 34.466091 | 23.8 | 46150 | 28.92080968 | CS |
| 260 | 2.27 | 7.8275862069 | 29 | 39.9 | 23.8 | 35881 | 31.16203677 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 31.27 | 0.05 | 0.16 | 31.27 | 31.27 | 31.27 | 167 |
| 1741818240 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1741731840 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1741645440 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1741386240 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1741299840 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1741213440 | 31.22 | 1.32 | 4.41 | 31.22 | 31.22 | 31.22 | 2542 |
| 1741127160 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1741040760 | 29.9 | 0.88 | 3.04 | 29.9 | 29.9 | 29.9 | 30901 |
| 1740781260 | 29.017924 | 0.92 | 3.27 | 29.017924 | 29.017924 | 29.017924 | 1700 |
| 1740694800 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1740608400 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1740522000 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
| 1740435600 | 28.1 | 0.1 | 0.36 | 28.1 | 28.1 | 28.1 | 2026 |
| 1740176940 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1740090540 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1740004140 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1739917740 | 28 | 2.65 | 10.45 | 28 | 28 | 28 | 146 |
| 1739572020 | 25.35 | 0.4 | 1.60 | 25.35 | 25.35 | 25.35 | 300 |
| 1739485320 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1739398920 | 24.95 | -1.8 | -6.73 | 24.95 | 24.95 | 24.95 | 187 |
| 1739312400 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1739226000 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1738966800 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1738880400 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1738794000 | 26.75 | -0.29 | -1.07 | 26.75 | 26.75 | 26.75 | 100 |
| 1738707600 | 27.04 | 0 | 0.00 | 27.04 | 27.04 | 27.04 | 0 |
| 1738621200 | 27.04 | 0 | 0.00 | 27.04 | 27.04 | 27.04 | 0 |
| 1738362000 | 27.04 | 1.05 | 4.04 | 27.04 | 27.04 | 27.04 | 10000 |
| 1738276080 | 25.99 | 1.05 | 4.23 | 25.99 | 25.99 | 25.99 | 75260 |
| 1738189620 | 24.936 | 0 | 0.00 | 24.936 | 24.936 | 24.936 | 0 |
| 1738103220 | 24.936 | 0 | 0.00 | 24.936 | 24.936 | 24.936 | 0 |
| 1738016820 | 24.936 | -0.96 | -3.72 | 24.936 | 24.936 | 24.936 | 125457 |
| 1737757740 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1737671340 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1737584940 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1737498540 | 25.9 | 1.55 | 6.37 | 25.9 | 25.9 | 25.9 | 2945 |
| 1737152820 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 0 |
| 1737066420 | 24.35 | 0.1 | 0.41 | 24.35 | 24.35 | 24.35 | 686 |
| 1736979780 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1736893380 | 24.25 | -1.92 | -7.34 | 24.25 | 24.25 | 24.25 | 316 |
| 1736806920 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1736547720 | 26.17 | -1.13 | -4.14 | 26.17 | 26.17 | 26.17 | 101060 |
| 1736375340 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1736288940 | 27.3 | -1 | -3.53 | 27.3 | 27.3 | 27.3 | 40347 |
| 1736202360 | 28.3 | 1.55 | 5.79 | 28.3 | 28.3 | 28.3 | 31114 |
| 1735943160 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1735856760 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1735683960 | 26.75 | 0.84 | 3.26 | 26.75 | 26.75 | 26.75 | 139 |
| 1735597740 | 25.9057 | 0.79 | 3.13 | 25.9057 | 25.9057 | 25.9057 | 22280 |
| 1735338000 | 25.12 | 0.67 | 2.74 | 25.12 | 25.12 | 25.12 | 5893 |
| 1735251600 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1735078800 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 0 |
| 1734992400 | 24.45 | -1.55 | -5.96 | 25 | 25 | 24.45 | 759 |
| 1734733200 | 26 | 1.13 | 4.54 | 26 | 26 | 26 | 23790 |
| 1734646800 | 24.87 | -0.51 | -2.01 | 24.87 | 24.87 | 24.87 | 1852 |
| 1734560940 | 25.38 | -1.22 | -4.59 | 24.55 | 25.38 | 24.55 | 621 |
| 1734474360 | 26.6 | 0.77 | 2.98 | 26.6 | 26.6 | 26.6 | 600 |
| 1734355800 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
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
