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 | -0.1532 | -0.398854464983 | 38.41 | 39.06 | 38.265 | 14316 | 38.85438645 | SP |
| 4 | -1.1384 | -2.88969214524 | 39.3952 | 39.86 | 38.02 | 41436 | 39.02296082 | SP |
| 12 | -1.0932 | -2.77814485388 | 39.35 | 40.3999 | 38.02 | 35019 | 39.48215995 | SP |
| 26 | -0.763 | -1.95541750598 | 39.0198 | 40.3999 | 38.02 | 54617 | 39.24716808 | SP |
| 52 | 0.6668 | 1.77387603086 | 37.59 | 40.3999 | 37.19 | 34924 | 39.04098706 | SP |
| 156 | 5.6095 | 17.1821253212 | 32.6473 | 40.3999 | 29.97 | 41825 | 34.42148602 | SP |
| 260 | 8.3668 | 27.9919705587 | 29.89 | 40.3999 | 29.0501 | 33629 | 33.99215133 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 38.2568 | -0.45 | -1.15 | 38.7036 | 38.7036 | 38.24 | 7689 |
| 1743114600 | 38.7036 | -0.07 | -0.19 | 38.7754 | 38.815 | 38.65 | 8844 |
| 1743028200 | 38.7754 | -0.25 | -0.65 | 39.06 | 39.06 | 38.73 | 11226 |
| 1742941800 | 39.028 | 0.02 | 0.05 | 39 | 39.05 | 38.95 | 21121 |
| 1742855400 | 39.0071 | 0.42 | 1.08 | 38.83 | 39.0085 | 38.83 | 15827 |
| 1742596200 | 38.5891 | 0 | 0.00 | 38.41 | 38.5891 | 38.365 | 14564 |
| 1742509800 | 38.5873 | -0.05 | -0.14 | 38.46 | 38.78 | 38.46 | 21354 |
| 1742423400 | 38.6412 | 0.25 | 0.66 | 38.55 | 38.705 | 38.47 | 13975 |
| 1742337000 | 38.3888 | -0.28 | -0.71 | 38.53 | 38.58 | 38.36 | 6247 |
| 1742250600 | 38.6652 | 0.17 | 0.44 | 38.5 | 38.77 | 38.5 | 17235 |
| 1741991400 | 38.4966 | 0.43 | 1.13 | 38.245 | 38.4966 | 38.245 | 3499 |
| 1741905000 | 38.0649 | -0.31 | -0.81 | 38.3766 | 38.3766 | 38.02 | 8656 |
| 1741818600 | 38.3766 | 0.13 | 0.33 | 38.25 | 38.4799 | 38.25 | 32439 |
| 1741732200 | 38.25 | -0.19 | -0.49 | 38.39 | 38.4533 | 38.145 | 41209 |
| 1741645800 | 38.4371 | -0.64 | -1.63 | 38.76 | 38.77 | 38.25 | 222305 |
| 1741390200 | 39.0744 | 0.12 | 0.32 | 38.95 | 39.0817 | 38.77 | 6746 |
| 1741303800 | 38.95 | -0.4 | -1.02 | 39.04 | 39.2 | 38.8231 | 8998 |
| 1741217400 | 39.35 | 0.26 | 0.67 | 39.0885 | 39.38 | 38.99 | 9929 |
| 1741131000 | 39.0885 | -0.24 | -0.60 | 39.17 | 39.3 | 38.9703 | 23894 |
| 1741044600 | 39.3254 | -0.4 | -1.00 | 39.7234 | 39.86 | 39.21 | 32884 |
| 1740785400 | 39.7234 | 0.33 | 0.83 | 39.3952 | 39.7234 | 39.2915 | 307776 |
| 1740699000 | 39.3952 | -0.35 | -0.89 | 39.7475 | 39.8099 | 39.3952 | 11776 |
| 1740612600 | 39.7475 | -0 | -0.00 | 39.7489 | 39.951 | 39.67 | 173609 |
| 1740526200 | 39.7489 | -0.09 | -0.23 | 39.88 | 39.88 | 39.5751 | 16805 |
| 1740439800 | 39.84 | -0.12 | -0.30 | 39.9611 | 40.03 | 39.83 | 19057 |
| 1740180600 | 39.9611 | -0.34 | -0.84 | 40.26 | 40.28 | 39.9 | 11907 |
| 1740094200 | 40.2998 | -0.06 | -0.14 | 40.29 | 40.32 | 40.17 | 12557 |
| 1740007800 | 40.3556 | 0.09 | 0.23 | 40.265 | 40.3999 | 40.2501 | 9851 |
| 1739921400 | 40.265 | 0.02 | 0.05 | 40.33 | 40.33 | 40.21 | 12476 |
| 1739575800 | 40.2444 | 0.03 | 0.08 | 40.22 | 40.3 | 40.2006 | 65838 |
| 1739489400 | 40.2116 | 0.22 | 0.55 | 39.99 | 40.2116 | 39.99 | 8838 |
| 1739403000 | 39.99 | -0.08 | -0.21 | 39.83 | 40.06 | 39.83 | 6175 |
| 1739316600 | 40.0744 | 0.04 | 0.11 | 40.05 | 40.09 | 40.01 | 14206 |
| 1739230200 | 40.03 | 0.09 | 0.21 | 40 | 40.11 | 39.99 | 181904 |
| 1738971000 | 39.9443 | -0.17 | -0.43 | 40.11 | 40.2199 | 39.9 | 16711 |
| 1738884600 | 40.1148 | 0.07 | 0.17 | 40.07 | 40.132 | 39.9801 | 21075 |
| 1738798200 | 40.0479 | 0.1 | 0.24 | 39.9506 | 40.0699 | 39.88 | 33349 |
| 1738711800 | 39.9506 | 0.12 | 0.31 | 39.78 | 39.9799 | 39.78 | 2893 |
| 1738625400 | 39.8267 | -0.12 | -0.30 | 39.59 | 39.9199 | 39.59 | 11105 |
| 1738366200 | 39.9449 | -0.12 | -0.29 | 40.1 | 40.2 | 39.9293 | 39407 |
| 1738279800 | 40.0601 | 0.12 | 0.31 | 39.97 | 40.07 | 39.911 | 14208 |
| 1738193400 | 39.9376 | -0.08 | -0.20 | 39.99 | 40.0299 | 39.88 | 15850 |
| 1738107000 | 40.0182 | 0.2 | 0.50 | 39.87 | 40.0364 | 39.8289 | 11497 |
| 1738020600 | 39.82 | -0.28 | -0.70 | 39.76 | 39.8499 | 39.71 | 98816 |
| 1737761400 | 40.1 | 0.06 | 0.15 | 40.13 | 40.2799 | 40.07 | 44964 |
| 1737675000 | 40.04 | 0 | 0.00 | 40.04 | 40.04 | 40.04 | 0 |
| 1737588600 | 40.04 | 0.12 | 0.30 | 40.075 | 40.13 | 40.04 | 8041 |
| 1737502200 | 39.92 | 0.14 | 0.35 | 39.9 | 39.97 | 39.78 | 25763 |
| 1737156600 | 39.782 | 0.23 | 0.59 | 39.55 | 39.86 | 39.55 | 7358 |
| 1737070200 | 39.55 | -0.03 | -0.08 | 39.58 | 39.69 | 39.55 | 11804 |
| 1736983800 | 39.58 | 0.4 | 1.02 | 39.49 | 39.67 | 39.49 | 18840 |
| 1736897400 | 39.18 | 0.03 | 0.08 | 39.15 | 39.3199 | 39.07 | 115358 |
| 1736811000 | 39.15 | 0.01 | 0.03 | 38.97 | 39.155 | 38.97 | 17370 |
| 1736551800 | 39.1375 | -0.32 | -0.81 | 39.24 | 39.265 | 39.0501 | 20544 |
| 1736379000 | 39.457 | 0.03 | 0.07 | 39.4298 | 39.46 | 39.35 | 9948 |
| 1736292600 | 39.4298 | -0.28 | -0.71 | 39.71 | 39.77 | 39.38 | 14026 |
| 1736206200 | 39.71 | 0.16 | 0.42 | 39.66 | 39.7992 | 39.645 | 13438 |
| 1735947000 | 39.5457 | 0.2 | 0.50 | 39.35 | 39.59 | 39.35 | 14945 |
| 1735860600 | 39.35 | -0.02 | -0.05 | 39.37 | 39.54 | 39.1834 | 26052 |
| 1735687800 | 39.37 | -0.07 | -0.18 | 39.44 | 39.5399 | 39.3 | 18396 |
| 1735601400 | 39.44 | -0.22 | -0.55 | 39.5 | 39.55 | 39.2682 | 6143 |
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
