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 | -0.29 | -0.845481049563 | 34.3 | 34.3099 | 33.72 | 334112 | 33.93394893 | SP |
| 4 | -0.93 | -2.66170578134 | 34.94 | 35.019 | 33.72 | 345393 | 34.47809142 | SP |
| 12 | -1.78 | -4.9734562727 | 35.79 | 36.5401 | 33.72 | 274763 | 35.12320302 | SP |
| 26 | -0.99 | -2.82857142857 | 35 | 36.5401 | 32.07 | 283618 | 34.64164843 | SP |
| 52 | 3.06 | 9.88691437803 | 30.95 | 36.5401 | 30.8985 | 358538 | 33.61125102 | SP |
| 156 | -1.5 | -4.22416220783 | 35.51 | 36.5401 | 24.21 | 513941 | 31.01759584 | SP |
| 260 | 4.28 | 14.3962327615 | 29.73 | 36.5401 | 19.3 | 476701 | 30.6594987 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 34.01 | 0.17 | 0.50 | 33.81 | 34.09 | 33.81 | 288035 |
| 1731713400 | 33.84 | -0.05 | -0.15 | 33.91 | 33.93 | 33.76 | 417818 |
| 1731627000 | 33.89 | 0.04 | 0.12 | 34.12 | 34.155 | 33.88 | 272115 |
| 1731540600 | 33.85 | -0.2 | -0.59 | 33.94 | 33.96 | 33.72 | 260927 |
| 1731454200 | 34.05 | -0.55 | -1.59 | 34.3 | 34.3099 | 33.8689 | 439872 |
| 1731367800 | 34.6 | 0.04 | 0.12 | 34.65 | 34.715 | 34.58 | 177831 |
| 1731108600 | 34.56 | -0.39 | -1.12 | 34.65 | 34.66 | 34.405 | 274472 |
| 1731022200 | 34.95 | 0.48 | 1.39 | 34.83 | 35.019 | 34.785 | 283673 |
| 1730935800 | 34.47 | -0.42 | -1.20 | 34.42 | 34.49 | 34.19 | 274700 |
| 1730849400 | 34.89 | 0.38 | 1.10 | 34.64 | 34.91 | 34.61 | 428663 |
| 1730763000 | 34.51 | 0.05 | 0.15 | 34.63 | 34.785 | 34.49 | 370681 |
| 1730500200 | 34.46 | 0.1 | 0.29 | 34.59 | 34.67 | 34.435 | 318859 |
| 1730413800 | 34.36 | -0.27 | -0.78 | 34.48 | 34.48 | 34.125 | 393940 |
| 1730327400 | 34.63 | -0.12 | -0.33 | 34.5 | 34.735 | 34.49 | 1371790 |
| 1730241000 | 34.745 | -0.18 | -0.50 | 34.75 | 34.835 | 34.6702 | 181169 |
| 1730154600 | 34.92 | 0.33 | 0.95 | 34.72 | 34.938 | 34.72 | 271073 |
| 1729895400 | 34.59 | -0.19 | -0.55 | 34.82 | 34.86 | 34.565 | 292041 |
| 1729809000 | 34.78 | 0.16 | 0.46 | 34.8 | 34.8385 | 34.615 | 174008 |
| 1729722600 | 34.62 | -0.35 | -1.00 | 34.64 | 34.72 | 34.455 | 220050 |
| 1729636200 | 34.97 | -0.16 | -0.46 | 34.94 | 34.9999 | 34.88 | 228679 |
| 1729549800 | 35.13 | -0.4 | -1.13 | 35.37 | 35.4007 | 35.1 | 210014 |
| 1729290600 | 35.53 | 0.19 | 0.54 | 35.47 | 35.545 | 35.41 | 139310 |
| 1729204200 | 35.34 | 0.03 | 0.08 | 35.44 | 35.44 | 35.29 | 183133 |
| 1729117800 | 35.31 | 0.08 | 0.23 | 35.31 | 35.37 | 35.27 | 143221 |
| 1729031400 | 35.23 | -0.43 | -1.21 | 35.56 | 35.57 | 35.18 | 484618 |
| 1728945000 | 35.66 | 0.03 | 0.08 | 35.54 | 35.6899 | 35.495 | 126929 |
| 1728685800 | 35.63 | 0.19 | 0.54 | 35.41 | 35.68 | 35.41 | 169920 |
| 1728599400 | 35.44 | -0.05 | -0.14 | 35.38 | 35.475 | 35.26 | 188663 |
| 1728513000 | 35.49 | 0.06 | 0.17 | 35.32 | 35.53 | 35.29 | 181849 |
| 1728426600 | 35.43 | -0.08 | -0.23 | 35.49 | 35.49 | 35.3398 | 190429 |
| 1728340200 | 35.51 | -0.21 | -0.59 | 35.58 | 35.64 | 35.3611 | 172513 |
| 1728081000 | 35.72 | 0.24 | 0.68 | 35.56 | 35.735 | 35.5189 | 194587 |
| 1727994600 | 35.48 | -0.31 | -0.87 | 35.48 | 35.54 | 35.34 | 191310 |
| 1727908200 | 35.79 | -0.13 | -0.36 | 35.78 | 35.87 | 35.64 | 199738 |
| 1727821800 | 35.92 | -0.25 | -0.69 | 36.15 | 36.17 | 35.7289 | 1086923 |
| 1727735400 | 36.17 | -0.1 | -0.28 | 36.23 | 36.245 | 35.948398 | 232658 |
| 1727476200 | 36.27 | -0.18 | -0.49 | 36.4 | 36.5388 | 36.19 | 214176 |
| 1727389800 | 36.45 | 0.65 | 1.82 | 36.4 | 36.5401 | 36.2888 | 188698 |
| 1727303400 | 35.8 | -0.2 | -0.56 | 36.06 | 36.09 | 35.8 | 233979 |
| 1727217000 | 36 | -0.08 | -0.22 | 35.92 | 36.0213 | 35.83 | 281754 |
| 1727130600 | 36.08 | 0.1 | 0.28 | 36 | 36.1375 | 36 | 197409 |
| 1726871400 | 35.98 | -0.33 | -0.91 | 36.08 | 36.09 | 35.83 | 169858 |
| 1726785000 | 36.31 | 0.68 | 1.91 | 36.26 | 36.3498 | 36.05 | 125411 |
| 1726698600 | 35.63 | -0.11 | -0.31 | 35.79 | 36.089 | 35.58 | 157831 |
| 1726612200 | 35.74 | -0.13 | -0.36 | 35.87 | 35.9299 | 35.63 | 201524 |
| 1726525800 | 35.87 | 0.33 | 0.93 | 35.7 | 35.9 | 35.67 | 129573 |
| 1726266600 | 35.54 | 0.09 | 0.25 | 35.49 | 35.66 | 35.3801 | 130144 |
| 1726180200 | 35.45 | 0.37 | 1.05 | 35.1 | 35.45 | 35.03 | 168038 |
| 1726093800 | 35.08 | 0.18 | 0.52 | 34.94 | 35.115 | 34.563 | 183229 |
| 1726007400 | 34.9 | -0.18 | -0.51 | 35 | 35 | 34.655 | 256286 |
| 1725921000 | 35.08 | 0.35 | 1.01 | 35.06 | 35.225 | 35.02 | 199123 |
| 1725661800 | 34.73 | -0.6 | -1.70 | 35.32 | 35.38 | 34.6779 | 230252 |
| 1725575400 | 35.33 | 0.02 | 0.06 | 35.39 | 35.425 | 35.185 | 269554 |
| 1725489000 | 35.31 | -0.08 | -0.23 | 35.17 | 35.48 | 35.16 | 886933 |
| 1725402600 | 35.39 | -0.56 | -1.56 | 35.76 | 35.79 | 35.33 | 203653 |
| 1725057000 | 35.95 | 0.12 | 0.33 | 35.95 | 36.0016 | 35.74 | 129728 |
| 1724970600 | 35.83 | 0.14 | 0.39 | 35.88 | 36.05 | 35.8125 | 147918 |
| 1724884200 | 35.69 | -0.19 | -0.53 | 35.79 | 35.8835 | 35.59 | 375749 |
| 1724797800 | 35.88 | 0.17 | 0.48 | 35.79 | 35.92 | 35.7501 | 222134 |
| 1724711400 | 35.71 | -0.16 | -0.45 | 35.78 | 35.825 | 35.67 | 281167 |
| 1724452200 | 35.87 | 0.7 | 1.99 | 35.49 | 35.87 | 35.44 | 211572 |
| 1724365800 | 35.17 | -0.21 | -0.59 | 35.48 | 35.49 | 35.15 | 167860 |
| 1724279400 | 35.38 | 0.33 | 0.94 | 35.28 | 35.41 | 35.2007 | 193198 |
| 1724193000 | 35.05 | -0.12 | -0.34 | 35.1 | 35.16 | 34.985 | 180061 |
| 1724106600 | 35.17 | 0.42 | 1.21 | 34.95 | 35.185 | 34.95 | 207991 |
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
