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 | -1.64 | -4.47476125512 | 36.65 | 38.0499 | 35.01 | 35938 | 37.25119557 | SP |
| 4 | -3.28 | -8.56620527553 | 38.29 | 39.3 | 35.01 | 69667 | 37.2603451 | SP |
| 12 | -6.3699 | -15.3937056397 | 41.3799 | 44.589 | 35.01 | 94821 | 40.79284143 | SP |
| 26 | -2.31 | -6.18971061093 | 37.32 | 44.589 | 35.01 | 69280 | 40.58987129 | SP |
| 52 | -0.61 | -1.71252105559 | 35.62 | 44.589 | 30.505 | 72349 | 37.89630692 | SP |
| 156 | 9.49 | 37.1865203762 | 25.52 | 44.589 | 25.1101 | 75804 | 34.06333201 | SP |
| 260 | 9.49 | 37.1865203762 | 25.52 | 44.589 | 25.1101 | 75804 | 34.06333201 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 35.25 | -1.14 | -3.13 | 36.11 | 36.11 | 35.06 | 62656 |
| 1743114600 | 36.39 | -0.51 | -1.38 | 36.53 | 36.7493 | 36.21 | 33232 |
| 1743028200 | 36.9 | -0.99 | -2.61 | 37.77 | 37.83 | 36.68 | 44037 |
| 1742941800 | 37.8879 | -0.1 | -0.26 | 37.99 | 38.0416 | 37.82 | 25184 |
| 1742855400 | 37.985 | 0.83 | 2.22 | 37.69 | 38.0499 | 37.6506 | 42538 |
| 1742596200 | 37.16 | -0.02 | -0.05 | 36.65 | 37.16 | 36.5025 | 34700 |
| 1742509800 | 37.18 | -0.25 | -0.67 | 36.89 | 37.5258 | 36.8287 | 38869 |
| 1742423400 | 37.43 | 0.35 | 0.94 | 37.24 | 37.835 | 37.0236 | 63292 |
| 1742337000 | 37.08 | -0.77 | -2.03 | 37.56 | 37.56 | 36.92 | 80672 |
| 1742250600 | 37.85 | 0.37 | 0.99 | 37.48 | 38.0608 | 37.43 | 69720 |
| 1741991400 | 37.48 | 1.23 | 3.39 | 36.96 | 37.49 | 36.96 | 119240 |
| 1741905000 | 36.25 | -0.77 | -2.08 | 36.74 | 36.78 | 36.1387 | 40406 |
| 1741818600 | 37.02 | 0.89 | 2.46 | 36.95 | 37.1705 | 36.43 | 47684 |
| 1741732200 | 36.13 | 0.46 | 1.29 | 35.85 | 36.57 | 35.63 | 73322 |
| 1741645800 | 35.67 | -1.76 | -4.70 | 36.51 | 36.63 | 35.295 | 158871 |
| 1741390200 | 37.43 | 0.12 | 0.32 | 37.11 | 37.53 | 36.445 | 125964 |
| 1741303800 | 37.31 | -1.46 | -3.77 | 37.95 | 38.355 | 37.24 | 60716 |
| 1741217400 | 38.77 | 1.03 | 2.73 | 38.17 | 38.935 | 37.7966 | 57173 |
| 1741131000 | 37.74 | 0.26 | 0.69 | 37.16 | 38.47 | 36.71 | 108727 |
| 1741044600 | 37.48 | -1.38 | -3.55 | 39.17 | 39.3 | 37.28 | 75413 |
| 1740785400 | 38.86 | 0.14 | 0.36 | 38.29 | 38.95 | 37.8452 | 93574 |
| 1740699000 | 38.72 | -1.87 | -4.61 | 41.06 | 41.06 | 38.72 | 100627 |
| 1740612600 | 40.59 | 0.85 | 2.14 | 40.35 | 41.1399 | 40.35 | 65517 |
| 1740526200 | 39.74 | -0.86 | -2.12 | 40.32 | 40.32 | 39.21 | 108945 |
| 1740439800 | 40.6 | -1.15 | -2.75 | 41.84 | 41.84 | 40.32 | 80059 |
| 1740180600 | 41.75 | -1.3 | -3.02 | 43.34 | 43.34 | 41.63 | 183329 |
| 1740094200 | 43.05 | -0.38 | -0.87 | 43.18 | 43.3 | 42.41 | 81492 |
| 1740007800 | 43.43 | -0.42 | -0.96 | 43.73 | 43.73 | 43.241 | 68227 |
| 1739921400 | 43.85 | 0.44 | 1.01 | 43.84 | 43.9899 | 43.5 | 81184 |
| 1739575800 | 43.41 | 0.35 | 0.81 | 43.18 | 43.42 | 42.96 | 46855 |
| 1739489400 | 43.06 | 0.41 | 0.96 | 42.71 | 43.07 | 42.48 | 54722 |
| 1739403000 | 42.65 | -0.19 | -0.44 | 42.24 | 42.8599 | 42.0612 | 69403 |
| 1739316600 | 42.84 | -0.42 | -0.97 | 42.89 | 43.1622 | 42.65 | 49137 |
| 1739230200 | 43.26 | 0.79 | 1.86 | 42.94 | 43.305 | 42.8129 | 87380 |
| 1738971000 | 42.47 | -0.31 | -0.72 | 43.06 | 43.31 | 42.35 | 99175 |
| 1738884600 | 42.78 | 0.37 | 0.87 | 42.62 | 42.8 | 42.3715 | 55982 |
| 1738798200 | 42.41 | 0.44 | 1.05 | 41.96 | 42.41 | 41.8 | 46888 |
| 1738711800 | 41.97 | 0.95 | 2.32 | 41.63 | 42.03 | 41.4137 | 87085 |
| 1738625400 | 41.02 | -0.62 | -1.49 | 40.25 | 41.34 | 40.124 | 120616 |
| 1738366200 | 41.64 | -0.17 | -0.41 | 42.11 | 42.492 | 41.5101 | 89900 |
| 1738279800 | 41.81 | 0.75 | 1.83 | 41.4 | 41.9499 | 41.3397 | 67462 |
| 1738193400 | 41.06 | -0.09 | -0.22 | 41.22 | 41.37 | 40.85 | 159946 |
| 1738107000 | 41.15 | 1.02 | 2.54 | 40.57 | 41.15 | 39.68 | 181207 |
| 1738020600 | 40.13 | -3.94 | -8.94 | 41.04 | 41.17 | 39.5201 | 408662 |
| 1737761400 | 44.07 | -0.07 | -0.16 | 44.53 | 44.589 | 43.89 | 335901 |
| 1737675000 | 44.14 | 0 | 0.00 | 44.14 | 44.14 | 44.14 | 0 |
| 1737588600 | 44.14 | 1 | 2.32 | 43.92 | 44.3 | 43.878 | 331263 |
| 1737502200 | 43.14 | 0.87 | 2.06 | 42.8 | 43.254 | 42.3299 | 228562 |
| 1737156600 | 42.27 | 0.67 | 1.61 | 42.37 | 42.43 | 42.04 | 56908 |
| 1737070200 | 41.6 | 0.01 | 0.02 | 41.99 | 42.0595 | 41.6 | 43206 |
| 1736983800 | 41.59 | 0.91 | 2.24 | 41.43 | 41.7039 | 41.25 | 42150 |
| 1736897400 | 40.68 | 0.16 | 0.39 | 41.02 | 41.11 | 40.4716 | 46904 |
| 1736811000 | 40.52 | -0.51 | -1.24 | 40.19 | 40.5253 | 39.9064 | 52774 |
| 1736551800 | 41.03 | -0.49 | -1.18 | 41.01 | 41.304 | 40.54 | 53604 |
| 1736379000 | 41.52 | -0.26 | -0.62 | 41.63 | 41.69 | 41.04 | 50923 |
| 1736292600 | 41.78 | -0.98 | -2.29 | 42.92 | 42.92 | 41.58 | 93474 |
| 1736206200 | 42.76 | 0.91 | 2.17 | 42.63 | 43.14 | 42.6 | 122190 |
| 1735947000 | 41.85 | 1.12 | 2.75 | 41.3799 | 41.875 | 41.265 | 65003 |
| 1735860600 | 40.73 | 0.27 | 0.67 | 40.72 | 41.02 | 40.33 | 73652 |
| 1735687800 | 40.46 | -0.37 | -0.91 | 40.96 | 40.96 | 40.345 | 71720 |
| 1735601400 | 40.83 | -0.57 | -1.38 | 40.72 | 41.12 | 40.421 | 79035 |
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
