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 | -0.02 | -0.0575539568345 | 34.75 | 34.755 | 34.53 | 3551 | 34.6948896 | SP |
| 4 | 0.35 | 1.01803374055 | 34.38 | 34.76 | 34.36 | 4238 | 34.61711599 | SP |
| 12 | -0.0852 | -0.244720696707 | 34.8152 | 35.2098 | 34.15 | 9544 | 34.7639816 | SP |
| 26 | 0.1951 | 0.564935760636 | 34.5349 | 35.68 | 34.15 | 5386 | 34.8503366 | SP |
| 52 | 0.835 | 2.46349019029 | 33.895 | 35.68 | 33.18 | 3333 | 34.6688497 | SP |
| 156 | -2.9552 | -7.84180527103 | 37.6852 | 37.6852 | 31.305 | 2624 | 34.05538723 | SP |
| 260 | -5.3 | -13.2400699475 | 40.03 | 40.1632 | 31.305 | 2320 | 34.06406308 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 34.73 | 0.15 | 0.45 | 34.575 | 34.74 | 34.575 | 197775 |
| 1739403000 | 34.575 | -0.11 | -0.32 | 34.685 | 34.685 | 34.53 | 3026 |
| 1739316600 | 34.685 | -0.05 | -0.13 | 34.73 | 34.73 | 34.665 | 3664 |
| 1739230200 | 34.73 | 0.01 | 0.03 | 34.72 | 34.745 | 34.7013 | 3612 |
| 1738971000 | 34.72 | -0.03 | -0.09 | 34.72 | 34.7458 | 34.693 | 4616 |
| 1738884600 | 34.75 | -0.01 | -0.01 | 34.75 | 34.755 | 34.7237 | 2836 |
| 1738798200 | 34.755 | 0.15 | 0.43 | 34.68 | 34.76 | 34.68 | 2090 |
| 1738711800 | 34.605 | 0.05 | 0.16 | 34.52 | 34.605 | 34.52 | 1008 |
| 1738625400 | 34.55 | 0.01 | 0.02 | 34.52 | 34.585 | 34.52 | 5728 |
| 1738366200 | 34.542 | -0.06 | -0.18 | 34.61 | 34.6292 | 34.542 | 1589 |
| 1738279800 | 34.6048 | -0.1 | -0.27 | 34.59 | 34.6391 | 34.57 | 15878 |
| 1738193400 | 34.7 | 0.01 | 0.02 | 34.6945 | 34.7283 | 34.6841 | 1895 |
| 1738107000 | 34.6945 | -0.01 | -0.03 | 34.705 | 34.705 | 34.66 | 3672 |
| 1738020600 | 34.705 | 0.09 | 0.26 | 34.66 | 34.705 | 34.66 | 6052 |
| 1737761400 | 34.615 | 0.02 | 0.07 | 34.6242 | 34.6278 | 34.6005 | 3232 |
| 1737675000 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1737588600 | 34.59 | 0.01 | 0.03 | 34.58 | 34.59 | 34.5644 | 2799 |
| 1737502200 | 34.58 | 0.08 | 0.23 | 34.5001 | 34.58 | 34.5001 | 3632 |
| 1737156600 | 34.5001 | 0.07 | 0.20 | 34.43 | 34.51 | 34.43 | 4814 |
| 1737070200 | 34.43 | 0.07 | 0.20 | 34.38 | 34.43 | 34.36 | 6144 |
| 1736983800 | 34.36 | 0.19 | 0.54 | 34.175 | 34.36 | 34.175 | 725 |
| 1736897400 | 34.175 | -0.01 | -0.03 | 34.16 | 34.175 | 34.15 | 729 |
| 1736811000 | 34.185 | -0.08 | -0.23 | 34.265 | 34.265 | 34.16 | 1686 |
| 1736551800 | 34.265 | -0.08 | -0.24 | 34.31 | 34.31 | 34.265 | 4703 |
| 1736379000 | 34.349 | 0.02 | 0.07 | 34.325 | 34.349 | 34.2836 | 1477 |
| 1736292600 | 34.325 | -0.05 | -0.15 | 34.36 | 34.36 | 34.3018 | 2028 |
| 1736206200 | 34.375 | -0.01 | -0.03 | 34.39 | 34.41 | 34.37 | 6389 |
| 1735947000 | 34.385 | 0.06 | 0.17 | 34.38 | 34.3962 | 34.376 | 3024 |
| 1735860600 | 34.325 | 0.03 | 0.09 | 34.33 | 34.3405 | 34.29 | 11221 |
| 1735687800 | 34.295 | -0.55 | -1.56 | 34.3352 | 34.35 | 34.295 | 4369 |
| 1735601400 | 34.84 | 0.04 | 0.10 | 34.805 | 34.86 | 34.8 | 25244 |
| 1735342200 | 34.805 | -0.03 | -0.07 | 34.82 | 34.8293 | 34.8 | 17887 |
| 1735255800 | 34.83 | 0.03 | 0.07 | 34.77 | 34.83 | 34.77 | 29 |
| 1735077840 | 34.804 | 0.04 | 0.11 | 34.76 | 34.804 | 34.75 | 561 |
| 1734996600 | 34.765 | -0.06 | -0.16 | 34.82 | 34.82 | 34.75 | 1544 |
| 1734737400 | 34.82 | 0.02 | 0.06 | 34.8 | 34.82 | 34.76 | 2091 |
| 1734651000 | 34.8 | -0.06 | -0.17 | 34.8584 | 34.8584 | 34.79 | 3174 |
| 1734564600 | 34.8584 | -0.19 | -0.53 | 35.045 | 35.045 | 34.8584 | 795 |
| 1734478200 | 35.045 | 0.01 | 0.03 | 35.035 | 35.0464 | 35.035 | 1297 |
| 1734391800 | 35.035 | -0.02 | -0.06 | 35.05 | 35.05 | 35.03 | 526 |
| 1734132600 | 35.055 | -0.07 | -0.20 | 35.1253 | 35.1253 | 35.05 | 334 |
| 1734046200 | 35.1253 | -0.01 | -0.04 | 35.14 | 35.1492 | 35.12 | 1348 |
| 1733959800 | 35.14 | -0.01 | -0.01 | 35.145 | 35.179 | 35.14 | 642 |
| 1733873400 | 35.145 | -0.02 | -0.06 | 35.13 | 35.1599 | 35.13 | 488 |
| 1733787000 | 35.165 | -0.03 | -0.09 | 35.195 | 35.195 | 35.165 | 53 |
| 1733527800 | 35.195 | 0.06 | 0.19 | 35.13 | 35.2098 | 35.13 | 495 |
| 1733441400 | 35.13 | 0.03 | 0.07 | 35.105 | 35.1494 | 35.105 | 4192 |
| 1733355000 | 35.105 | 0.07 | 0.20 | 35.035 | 35.1126 | 35.035 | 897 |
| 1733268600 | 35.035 | -0.01 | -0.01 | 35.06 | 35.06 | 35.03 | 228 |
| 1733182200 | 35.04 | 0.02 | 0.07 | 35.0166 | 35.04 | 34.9939 | 2428 |
| 1732917840 | 35.0166 | 0.09 | 0.25 | 34.99 | 35.0166 | 34.99 | 305 |
| 1732750200 | 34.9303 | -0.08 | -0.23 | 34.8834 | 34.97 | 34.8834 | 14143 |
| 1732663800 | 35.01 | -0.05 | -0.14 | 35.01 | 35.01 | 34.9733 | 1146 |
| 1732577400 | 35.06 | 0.24 | 0.70 | 34.85 | 35.0763 | 34.85 | 1876 |
| 1732318200 | 34.8161 | -0.03 | -0.10 | 34.85 | 34.85 | 34.8161 | 319571 |
| 1732231800 | 34.85 | 0.03 | 0.10 | 34.8152 | 34.85 | 34.8152 | 1460 |
| 1732145400 | 34.8152 | 0.01 | 0.02 | 34.8099 | 34.8152 | 34.8099 | 152 |
| 1732059000 | 34.8099 | 0.06 | 0.17 | 34.79 | 34.8099 | 34.79 | 1492 |
| 1731972600 | 34.7499 | 0.01 | 0.03 | 34.71 | 34.7516 | 34.71 | 1830 |
| 1731713400 | 34.7403 | -0.03 | -0.09 | 34.71 | 34.77 | 34.71 | 3242 |
| 1731627000 | 34.77 | 0 | 0.00 | 34.78 | 34.78 | 34.77 | 889 |
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
