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 | 0.667 | 1.79929862422 | 37.07 | 38.1198 | 37.07 | 43425 | 37.59637605 | SP |
| 4 | -1.3623 | -3.48420559959 | 39.0993 | 39.12 | 36.7401 | 25793 | 37.95166968 | SP |
| 12 | -0.738 | -1.91812865497 | 38.475 | 39.21 | 36.7401 | 15332 | 38.2018165 | SP |
| 26 | 0.547 | 1.47082549072 | 37.19 | 39.21 | 36.7401 | 20112 | 38.00693057 | SP |
| 52 | 2.827 | 8.0979661988 | 34.91 | 39.21 | 33.81 | 39842 | 35.91712615 | SP |
| 156 | 5.567 | 17.304942493 | 32.17 | 39.21 | 29.15 | 57991 | 32.2902282 | SP |
| 260 | 8.017 | 26.9751009421 | 29.72 | 39.21 | 29.15 | 47209 | 32.20604924 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742509800 | 37.7956 | -0.07 | -0.19 | 37.69 | 38.1198 | 37.69 | 66489 |
| 1742423400 | 37.8684 | 0.43 | 1.14 | 37.58 | 38.08 | 37.58 | 8842 |
| 1742337000 | 37.44 | -0.45 | -1.20 | 37.77 | 37.77 | 37.38 | 123673 |
| 1742250600 | 37.8936 | 0.26 | 0.70 | 37.62 | 38.02 | 37.62 | 11648 |
| 1741991400 | 37.6313 | 0.82 | 2.21 | 37.07 | 37.6313 | 37.07 | 6471 |
| 1741905000 | 36.816 | -0.55 | -1.47 | 37.27 | 37.27 | 36.7401 | 6905 |
| 1741818600 | 37.3639 | 0.15 | 0.41 | 37.48 | 37.54 | 37.28 | 9375 |
| 1741732200 | 37.2123 | -0.17 | -0.45 | 37.32 | 37.435 | 36.98 | 22482 |
| 1741645800 | 37.38 | -0.91 | -2.38 | 37.86 | 37.86 | 37.18 | 21612 |
| 1741390200 | 38.2898 | 0.25 | 0.66 | 38.04 | 38.29 | 37.8599 | 7914 |
| 1741303800 | 38.04 | -0.5 | -1.29 | 38.26 | 38.358687 | 37.991 | 6803 |
| 1741217400 | 38.5357 | 0.27 | 0.70 | 38.2693 | 38.5799 | 38.11 | 9750 |
| 1741131000 | 38.2693 | -0.22 | -0.56 | 38.4867 | 38.49 | 38.06 | 134510 |
| 1741044600 | 38.4867 | -0.38 | -0.97 | 38.8636 | 38.8636 | 38.4867 | 1329 |
| 1740785400 | 38.8636 | 0.35 | 0.92 | 38.51 | 38.8636 | 38.51 | 7170 |
| 1740699000 | 38.51 | -0.29 | -0.75 | 38.9 | 38.9 | 38.51 | 6943 |
| 1740612600 | 38.8001 | -0.03 | -0.08 | 38.8307 | 38.96 | 38.77 | 28690 |
| 1740526200 | 38.8307 | -0.07 | -0.17 | 38.8976 | 38.9389 | 38.76 | 21882 |
| 1740439800 | 38.8976 | -0.06 | -0.16 | 38.9595 | 38.97 | 38.84 | 6410 |
| 1740180600 | 38.9595 | -0.14 | -0.36 | 39.0993 | 39.12 | 38.9111 | 6956 |
| 1740094200 | 39.0993 | -0.04 | -0.09 | 39.1346 | 39.1346 | 39.06 | 9047 |
| 1740007800 | 39.1346 | 0.05 | 0.12 | 39.08 | 39.15 | 39.05 | 19649 |
| 1739921400 | 39.087 | 0.02 | 0.04 | 39.21 | 39.21 | 39.05 | 801 |
| 1739575800 | 39.0698 | 0.05 | 0.14 | 39.04 | 39.0805 | 39.0343 | 3970 |
| 1739489400 | 39.0155 | 0.07 | 0.17 | 38.9488 | 39.02 | 38.9488 | 4267 |
| 1739403000 | 38.9488 | 0.01 | 0.02 | 38.83 | 38.9488 | 38.83 | 1511 |
| 1739316600 | 38.9409 | 0.04 | 0.11 | 38.85 | 38.99 | 38.85 | 4104 |
| 1739230200 | 38.9 | 0.06 | 0.15 | 38.8398 | 38.9528 | 38.8398 | 10881 |
| 1738971000 | 38.8398 | -0.06 | -0.15 | 38.93 | 39 | 38.81 | 3953 |
| 1738884600 | 38.9 | 0.08 | 0.21 | 38.89 | 38.91 | 38.8401 | 3816 |
| 1738798200 | 38.8201 | 0.02 | 0.06 | 38.7952 | 38.85 | 38.76 | 4236 |
| 1738711800 | 38.7952 | 0.14 | 0.37 | 38.67 | 38.8167 | 38.67 | 10113 |
| 1738625400 | 38.6535 | -0.12 | -0.32 | 38.5 | 38.7599 | 38.49 | 22627 |
| 1738366200 | 38.7781 | -0.07 | -0.17 | 38.84 | 38.9388 | 38.74 | 7312 |
| 1738279800 | 38.8445 | 0.07 | 0.17 | 38.7791 | 38.845 | 38.75 | 2178 |
| 1738193400 | 38.7791 | -0.01 | -0.03 | 38.73 | 38.7999 | 38.69 | 20748 |
| 1738107000 | 38.7903 | 0.14 | 0.37 | 38.69 | 38.81 | 38.64 | 11740 |
| 1738020600 | 38.6462 | -0.2 | -0.52 | 38.53 | 38.65 | 38.53 | 8258 |
| 1737761400 | 38.85 | 0.04 | 0.09 | 38.84 | 38.8838 | 38.82 | 6495 |
| 1737675000 | 38.815 | 0 | 0.00 | 38.815 | 38.815 | 38.815 | 0 |
| 1737588600 | 38.815 | 0.06 | 0.15 | 38.758 | 38.815 | 38.758 | 151 |
| 1737502200 | 38.758 | 0.14 | 0.36 | 38.6198 | 38.758 | 38.6198 | 8949 |
| 1737156600 | 38.6198 | 0.12 | 0.32 | 38.61 | 38.67 | 38.58 | 40733 |
| 1737070200 | 38.4977 | 0 | 0.01 | 38.4952 | 38.5025 | 38.45 | 1877 |
| 1736983800 | 38.4952 | 0.36 | 0.93 | 38.38 | 38.505 | 38.38 | 4903 |
| 1736897400 | 38.1398 | 0.02 | 0.05 | 38.1202 | 38.2 | 38.01 | 12253 |
| 1736811000 | 38.1202 | 0.07 | 0.17 | 38.0548 | 38.1202 | 37.92 | 3579 |
| 1736551800 | 38.0548 | -0.27 | -0.70 | 38.3231 | 38.3231 | 37.98 | 27976 |
| 1736379000 | 38.3231 | 0.04 | 0.11 | 38.28 | 38.3231 | 38.2 | 6906 |
| 1736292600 | 38.28 | -0.16 | -0.41 | 38.48 | 38.48 | 38.2064 | 12100 |
| 1736206200 | 38.4375 | 0.08 | 0.20 | 38.44 | 38.53 | 38.4005 | 19767 |
| 1735947000 | 38.3617 | 0.22 | 0.57 | 38.31 | 38.365 | 38.25 | 3728 |
| 1735860600 | 38.144 | -0.02 | -0.06 | 38.1686 | 38.1686 | 38.074 | 3326 |
| 1735687800 | 38.1686 | -0.08 | -0.22 | 38.24 | 38.3499 | 38.12 | 11042 |
| 1735601400 | 38.2527 | -0.1 | -0.27 | 38.3569 | 38.3569 | 38.14 | 8017 |
| 1735342200 | 38.3569 | -0.12 | -0.31 | 38.475 | 38.475 | 38.23 | 6371 |
| 1735255800 | 38.475 | -0.01 | -0.03 | 38.46 | 38.49 | 38.45 | 2714 |
| 1735077840 | 38.4867 | 0.21 | 0.54 | 38.28 | 38.4867 | 38.28 | 3524 |
| 1734996600 | 38.28 | 0.13 | 0.34 | 38.17 | 38.29 | 38.11 | 11065 |
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
