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 | 0.205 | 0.489376939604 | 41.89 | 42.155 | 41.25 | 13694 | 41.40811538 | SP |
| 4 | 2.34 | 5.88605206892 | 39.755 | 42.155 | 39.4 | 26392 | 41.10195744 | SP |
| 12 | 4.185 | 11.0393036138 | 37.91 | 42.155 | 37.54 | 12012 | 40.49659099 | SP |
| 26 | 4.015 | 10.543592437 | 38.08 | 42.155 | 37.2599 | 8130 | 39.73369723 | SP |
| 52 | 5.555 | 15.2025177887 | 36.54 | 42.155 | 35.84 | 6278 | 39.31711108 | SP |
| 156 | 7.025 | 20.0313658397 | 35.07 | 42.155 | 27.2 | 7873 | 34.64538975 | SP |
| 260 | 10.265 | 32.2494502042 | 31.83 | 42.155 | 19.85 | 7968 | 32.76674756 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 41.655 | 0.25 | 0.62 | 41.71 | 41.84 | 41.655 | 4623 |
| 1740180600 | 41.4003 | 0.03 | 0.07 | 41.61 | 41.61 | 41.33 | 35707 |
| 1740094200 | 41.37 | 0.02 | 0.05 | 41.52 | 41.5201 | 41.29 | 10242 |
| 1740007800 | 41.3484 | -0.55 | -1.32 | 41.48 | 41.505 | 41.25 | 16816 |
| 1739921400 | 41.9005 | 0.43 | 1.04 | 41.89 | 41.97 | 41.8725 | 1081 |
| 1739575800 | 41.47 | 0.36 | 0.87 | 41.44 | 41.51 | 41.3601 | 131026 |
| 1739489400 | 41.1108 | -0.07 | -0.18 | 41.28 | 41.34 | 41.07 | 205565 |
| 1739403000 | 41.1837 | 0.25 | 0.60 | 40.94 | 41.1837 | 40.94 | 2814 |
| 1739316600 | 40.9377 | 0.2 | 0.49 | 40.72 | 40.955 | 40.72 | 1767 |
| 1739230200 | 40.7398 | 0.27 | 0.67 | 40.64 | 40.7398 | 40.64 | 1938 |
| 1738971000 | 40.47 | 0.03 | 0.07 | 40.43 | 40.58 | 40.33 | 68279 |
| 1738884600 | 40.4411 | 0.43 | 1.08 | 40.3 | 40.4411 | 40.3 | 1088 |
| 1738798200 | 40.0104 | 0.22 | 0.56 | 39.78 | 40.015 | 39.69 | 1396 |
| 1738711800 | 39.7866 | 0.17 | 0.43 | 39.71 | 39.7941 | 39.71 | 1462 |
| 1738625400 | 39.6179 | -0.36 | -0.91 | 39.5 | 39.7 | 39.4 | 3535 |
| 1738366200 | 39.981 | -0.06 | -0.14 | 40.06 | 40.28 | 39.92 | 3736 |
| 1738279800 | 40.0377 | 0.24 | 0.62 | 40 | 40.12 | 40 | 2142 |
| 1738193400 | 39.7928 | 0.07 | 0.18 | 39.75 | 39.83 | 39.73 | 2068 |
| 1738107000 | 39.7231 | 0.09 | 0.23 | 39.755 | 39.77 | 39.49 | 6168 |
| 1738020600 | 39.6319 | 0.1 | 0.26 | 39.51 | 39.6319 | 39.51 | 3027 |
| 1737761400 | 39.5284 | 0.08 | 0.21 | 39.63 | 39.63 | 39.5284 | 3098 |
| 1737675000 | 39.4439 | 0 | 0.00 | 39.4439 | 39.4439 | 39.4439 | 0 |
| 1737588600 | 39.4439 | -0.2 | -0.52 | 39.53 | 39.56 | 39.4439 | 3976 |
| 1737502200 | 39.6483 | 0.33 | 0.85 | 39.49 | 39.664 | 39.47 | 3618 |
| 1737156600 | 39.315 | 0.47 | 1.22 | 39.22 | 39.32 | 39.22 | 3983 |
| 1737070200 | 38.8419 | 0.15 | 0.38 | 38.78 | 38.8419 | 38.78 | 53 |
| 1736983800 | 38.694 | 0.46 | 1.21 | 38.63 | 38.7286 | 38.63 | 2607 |
| 1736897400 | 38.2307 | 0.26 | 0.69 | 38.11 | 38.27 | 38.11 | 5529 |
| 1736811000 | 37.97 | -0.23 | -0.60 | 37.88 | 38.151 | 37.88 | 1938 |
| 1736551800 | 38.2001 | -0.05 | -0.14 | 38.31 | 38.31 | 38.04 | 33351 |
| 1736379000 | 38.255 | -0.05 | -0.12 | 38.22 | 38.275 | 38.215 | 2165 |
| 1736292600 | 38.3012 | 0.02 | 0.05 | 38.49 | 38.49 | 38.28 | 2956 |
| 1736206200 | 38.2807 | 0.07 | 0.18 | 38.29 | 38.5097 | 38.27 | 6321 |
| 1735947000 | 38.2121 | 0.02 | 0.04 | 38.28 | 38.28 | 38.17 | 3113 |
| 1735860600 | 38.1961 | -0.02 | -0.06 | 38.31 | 38.36 | 38.09 | 1728 |
| 1735687800 | 38.22 | 0.22 | 0.57 | 38.28 | 38.28 | 38.104 | 20399 |
| 1735601400 | 38.0047 | 0.04 | 0.11 | 37.98 | 38.0418 | 37.88 | 2318 |
| 1735342200 | 37.9645 | -0.1 | -0.26 | 37.88 | 37.9901 | 37.87 | 1900 |
| 1735255800 | 38.065 | -0.22 | -0.58 | 37.96 | 38.065 | 37.96 | 463 |
| 1735077840 | 38.2874 | 0.23 | 0.60 | 38.01 | 38.34 | 38.01 | 1074 |
| 1734996600 | 38.06 | 0.29 | 0.76 | 37.83 | 38.06 | 37.83 | 583 |
| 1734737400 | 37.7716 | 0.02 | 0.06 | 37.54 | 37.94 | 37.54 | 3806 |
| 1734651000 | 37.7498 | 0.03 | 0.08 | 37.75 | 37.9 | 37.7498 | 3504 |
| 1734564600 | 37.72 | -0.49 | -1.28 | 37.9263 | 37.93 | 37.72 | 1441 |
| 1734478200 | 38.2095 | -0.31 | -0.80 | 38.25 | 38.2506 | 38.2095 | 1044 |
| 1734391800 | 38.5191 | -0.2 | -0.52 | 38.46 | 38.5191 | 38.46 | 680 |
| 1734132600 | 38.7186 | -0.02 | -0.05 | 38.78 | 38.82 | 38.69 | 3165 |
| 1734046200 | 38.7384 | -0.13 | -0.33 | 38.82 | 38.82 | 38.7384 | 307 |
| 1733959800 | 38.8677 | 0.15 | 0.38 | 38.81 | 38.8677 | 38.81 | 975 |
| 1733873400 | 38.72 | 0.01 | 0.02 | 38.76 | 38.7668 | 38.72 | 2403 |
| 1733787000 | 38.7121 | -0.1 | -0.25 | 38.825 | 38.87 | 38.7121 | 885 |
| 1733527800 | 38.8085 | 0.13 | 0.33 | 38.9 | 38.93 | 38.76 | 6341 |
| 1733441400 | 38.6817 | 0.53 | 1.38 | 38.49 | 38.69 | 38.49 | 13130 |
| 1733355000 | 38.1546 | 0.19 | 0.50 | 38.23 | 38.23 | 38.1546 | 2544 |
| 1733268600 | 37.9637 | 0.08 | 0.21 | 37.91 | 38.01 | 37.91 | 2754 |
| 1733182200 | 37.8835 | -0.15 | -0.40 | 37.91 | 37.9128 | 37.72 | 2542 |
| 1732917840 | 38.036 | 0.18 | 0.47 | 37.86 | 38.04 | 37.86 | 7069 |
| 1732750200 | 37.8587 | 0.14 | 0.36 | 37.71 | 37.8587 | 37.71 | 1201 |
| 1732663800 | 37.7218 | -0.26 | -0.69 | 37.96 | 37.96 | 37.7218 | 500 |
| 1732577400 | 37.9856 | 0.05 | 0.13 | 37.91 | 38.1 | 37.91 | 4330 |
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
