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 | -0.2497 | -0.688068338385 | 36.29 | 36.52 | 36.025 | 3511 | 36.29789602 | SP |
| 4 | 0.1403 | 0.390807799443 | 35.9 | 36.52 | 35.17 | 4353 | 35.89957935 | SP |
| 12 | -2.0197 | -5.30662112454 | 38.06 | 38.28 | 35.17 | 4081 | 36.36089183 | SP |
| 26 | 0.2303 | 0.64311644792 | 35.81 | 39.3158 | 33.84 | 3818 | 36.87198794 | SP |
| 52 | 0.2703 | 0.755661168577 | 35.77 | 39.3158 | 33.84 | 3946 | 36.58877354 | SP |
| 156 | -1.8997 | -5.00711649974 | 37.94 | 40.38 | 28.23 | 4819 | 35.00704434 | SP |
| 260 | -6.4597 | -15.1992941176 | 42.5 | 43.5 | 24.71 | 5693 | 36.11642118 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 36.0403 | -0.3 | -0.83 | 36.35 | 36.35 | 36.025 | 3499 |
| 1738279800 | 36.3405 | 0.13 | 0.35 | 36.44 | 36.52 | 36.31 | 2123 |
| 1738193400 | 36.2142 | -0.03 | -0.08 | 36.22 | 36.305 | 36.07 | 7474 |
| 1738107000 | 36.2432 | -0.22 | -0.59 | 36.26 | 36.26 | 36.04 | 2379 |
| 1738020600 | 36.46 | 0.06 | 0.16 | 36.45 | 36.4788 | 36.407 | 1592 |
| 1737761400 | 36.4 | 0.15 | 0.41 | 36.29 | 36.5 | 36.29 | 3988 |
| 1737675000 | 36.2528 | 0 | 0.00 | 36.2528 | 36.2528 | 36.2528 | 0 |
| 1737588600 | 36.2528 | -0.22 | -0.59 | 36.39 | 36.39 | 36.24 | 2350 |
| 1737502200 | 36.4678 | 0.41 | 1.13 | 36.235 | 36.4699 | 36.235 | 1641 |
| 1737156600 | 36.06 | 0.28 | 0.78 | 35.96 | 36.24 | 35.96 | 8793 |
| 1737070200 | 35.78 | -0.1 | -0.28 | 35.71 | 35.785 | 35.71 | 1881 |
| 1736983800 | 35.8798 | 0.3 | 0.86 | 35.99 | 36.07 | 35.76 | 3087 |
| 1736897400 | 35.5749 | 0.23 | 0.66 | 35.46 | 35.61 | 35.43 | 20693 |
| 1736811000 | 35.3407 | 0.01 | 0.04 | 35.17 | 35.3407 | 35.17 | 1343 |
| 1736551800 | 35.326 | -0.49 | -1.37 | 35.43 | 35.448 | 35.18 | 2626 |
| 1736379000 | 35.8171 | 0.11 | 0.31 | 35.675 | 35.8171 | 35.675 | 1421 |
| 1736292600 | 35.7073 | -0.2 | -0.56 | 36.02 | 36.02 | 35.7 | 5278 |
| 1736206200 | 35.9071 | -0.02 | -0.06 | 36.06 | 36.11 | 35.8872 | 5091 |
| 1735947000 | 35.93 | 0.17 | 0.46 | 35.89 | 35.949 | 35.83 | 1649 |
| 1735860600 | 35.7638 | -0.04 | -0.12 | 35.9 | 35.9 | 35.657 | 8559 |
| 1735687800 | 35.8056 | -0.08 | -0.24 | 35.85 | 35.8599 | 35.8056 | 1607 |
| 1735601400 | 35.89 | -0.16 | -0.44 | 36.06 | 36.06 | 35.84 | 3609 |
| 1735342200 | 36.05 | -0.11 | -0.29 | 35.93 | 36.05 | 35.88 | 2669 |
| 1735255800 | 36.1555 | 0.29 | 0.81 | 35.9 | 36.1601 | 35.89 | 8595 |
| 1735077840 | 35.865 | 0.07 | 0.18 | 35.95 | 35.95 | 35.82 | 3124 |
| 1734996600 | 35.8 | 0.43 | 1.21 | 35.67 | 35.8 | 35.48 | 4210 |
| 1734737400 | 35.3706 | 0.04 | 0.12 | 35.26 | 35.58 | 35.26 | 3308 |
| 1734651000 | 35.328 | -0.18 | -0.50 | 35.55 | 35.55 | 35.325 | 6612 |
| 1734564600 | 35.5067 | -0.87 | -2.38 | 36.27 | 36.27 | 35.5067 | 27739 |
| 1734478200 | 36.3742 | -0.59 | -1.58 | 36.4 | 36.4 | 36.32 | 700 |
| 1734391800 | 36.96 | -0.13 | -0.34 | 36.98 | 37 | 36.94 | 2175 |
| 1734132600 | 37.0873 | -0.26 | -0.69 | 37.0201 | 37.1099 | 37.0009 | 1827 |
| 1734046200 | 37.345 | -0.18 | -0.48 | 37.41 | 37.41 | 37.34 | 5209 |
| 1733959800 | 37.5242 | -0.17 | -0.44 | 37.58 | 37.58 | 37.43 | 2558 |
| 1733873400 | 37.6896 | -0.4 | -1.05 | 37.6547 | 37.7238 | 37.58 | 4853 |
| 1733787000 | 38.091 | 0.57 | 1.53 | 38.12 | 38.28 | 38.091 | 5803 |
| 1733527800 | 37.5186 | -0.3 | -0.79 | 37.84 | 37.84 | 37.5186 | 6037 |
| 1733441400 | 37.8157 | 0.13 | 0.35 | 37.81 | 37.87 | 37.75 | 2354 |
| 1733355000 | 37.6829 | -0.1 | -0.27 | 37.71 | 37.71 | 37.61 | 1298 |
| 1733268600 | 37.785 | 0.3 | 0.80 | 37.74 | 37.785 | 37.73 | 4371 |
| 1733182200 | 37.484 | -0.06 | -0.16 | 37.45 | 37.484 | 37.3001 | 2212 |
| 1732917840 | 37.5456 | 0.27 | 0.73 | 37.27 | 37.5456 | 37.27 | 881 |
| 1732750200 | 37.2733 | 0.39 | 1.06 | 37.22 | 37.3274 | 37.22 | 2250 |
| 1732663800 | 36.8837 | -0.36 | -0.95 | 37 | 37 | 36.8459 | 1928 |
| 1732577400 | 37.2387 | -0.25 | -0.68 | 37.31 | 37.31 | 37.2387 | 767 |
| 1732318200 | 37.493 | -0.07 | -0.18 | 37.42 | 37.493 | 37.3519 | 3169 |
| 1732231800 | 37.56 | 0.2 | 0.54 | 37.52 | 37.56 | 37.46 | 1762 |
| 1732145400 | 37.3583 | -0.25 | -0.67 | 37.42 | 37.42 | 37.252 | 1017 |
| 1732059000 | 37.6098 | 0.15 | 0.40 | 37.585 | 37.6098 | 37.5444 | 670 |
| 1731972600 | 37.4614 | 0.33 | 0.90 | 37.33 | 37.48 | 37.33 | 1049 |
| 1731713400 | 37.129 | 0.22 | 0.59 | 37.12 | 37.129 | 37.085 | 2123 |
| 1731627000 | 36.9109 | 0.06 | 0.16 | 37.03 | 37.03 | 36.9014 | 1400 |
| 1731540600 | 36.8514 | -0.13 | -0.34 | 37.03 | 37.03 | 36.82 | 1884 |
| 1731454200 | 36.9787 | -0.48 | -1.28 | 37.31 | 37.31 | 36.9787 | 2112 |
| 1731367800 | 37.4564 | -0.32 | -0.84 | 37.58 | 37.58 | 37.4564 | 5743 |
| 1731108600 | 37.7735 | -0.58 | -1.51 | 38.06 | 38.06 | 37.71 | 3933 |
| 1731022200 | 38.3529 | 1.01 | 2.71 | 38.26 | 38.4 | 38.26 | 3746 |
| 1730935800 | 37.3394 | -0.41 | -1.08 | 37.0602 | 37.35 | 37.0602 | 2585 |
| 1730849400 | 37.7475 | 0.37 | 0.98 | 37.54 | 37.79 | 37.54 | 2781 |
| 1730763000 | 37.3815 | 0.09 | 0.25 | 37.53 | 37.53 | 37.3815 | 848 |
| 1730500200 | 37.288 | 0.24 | 0.65 | 37.4 | 37.47 | 37.288 | 4580 |
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
