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 | 1.23 | 3.1401582844 | 39.17 | 40.4 | 38.93 | 39357 | 39.49635077 | SP |
| 4 | 2.79 | 7.41823982983 | 37.61 | 40.4 | 36.67 | 36106 | 39.01273534 | SP |
| 12 | 4.6 | 12.8491620112 | 35.8 | 40.4 | 34.2 | 26745 | 37.68751298 | SP |
| 26 | 6.17 | 18.0251241601 | 34.23 | 40.4 | 31.9005 | 24233 | 36.06658725 | SP |
| 52 | 11.47 | 39.6474248185 | 28.93 | 40.4 | 28.91 | 25171 | 34.34452578 | SP |
| 156 | 11.47 | 39.6474248185 | 28.93 | 40.4 | 28.91 | 25171 | 34.34452578 | SP |
| 260 | 11.47 | 39.6474248185 | 28.93 | 40.4 | 28.91 | 25171 | 34.34452578 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 40.4 | 0.46 | 1.15 | 40.05 | 40.43 | 40.05 | 64644 |
| 1732231800 | 39.94 | 0.5 | 1.27 | 39.71 | 40.06 | 39.4714 | 68368 |
| 1732145400 | 39.44 | 0.01 | 0.03 | 39.55 | 39.58 | 39.06 | 24282 |
| 1732059000 | 39.43 | 0.23 | 0.59 | 38.97 | 39.4693 | 38.93 | 35782 |
| 1731972600 | 39.2 | 0.1 | 0.26 | 39.2 | 39.3306 | 38.985 | 33551 |
| 1731713400 | 39.1 | -0.24 | -0.61 | 39.17 | 39.2681 | 38.93 | 40509 |
| 1731627000 | 39.34 | -0.35 | -0.88 | 39.63 | 39.66 | 39.3 | 40708 |
| 1731540600 | 39.69 | -0.03 | -0.08 | 39.86 | 40.05 | 39.64 | 50120 |
| 1731454200 | 39.72 | -0.18 | -0.45 | 39.87 | 40.09 | 39.4968 | 49413 |
| 1731367800 | 39.9 | 0.39 | 0.99 | 39.77 | 39.94 | 39.67 | 73701 |
| 1731108600 | 39.51 | 0.48 | 1.23 | 39.01 | 39.5719 | 39.01 | 45292 |
| 1731022200 | 39.03 | 0.17 | 0.44 | 39.05 | 39.06 | 38.85 | 65374 |
| 1730935800 | 38.86 | 1.45 | 3.88 | 38.44 | 38.86 | 38.2101 | 61081 |
| 1730849400 | 37.41 | 0.68 | 1.86 | 36.87 | 37.41 | 36.87 | 23162 |
| 1730763000 | 36.727 | -0.05 | -0.14 | 36.74 | 36.89 | 36.67 | 14054 |
| 1730500200 | 36.78 | -0.03 | -0.08 | 36.97 | 37.142 | 36.78 | 22367 |
| 1730413800 | 36.81 | -0.65 | -1.74 | 37.27 | 37.27 | 36.77 | 19728 |
| 1730327400 | 37.46 | -0.2 | -0.53 | 37.49 | 37.67 | 37.44 | 12780 |
| 1730241000 | 37.66 | 0.09 | 0.25 | 37.49 | 37.69 | 37.46 | 16740 |
| 1730154600 | 37.565 | 0.2 | 0.52 | 37.52 | 37.62 | 37.52 | 18102 |
| 1729895400 | 37.37 | -0.01 | -0.03 | 37.61 | 37.6828 | 37.2974 | 15844 |
| 1729809000 | 37.38 | -0.04 | -0.11 | 37.49 | 37.51 | 37.32 | 66852 |
| 1729722600 | 37.42 | -0.16 | -0.43 | 37.45 | 37.5908 | 37.1947 | 13968 |
| 1729636200 | 37.58 | -0.26 | -0.69 | 37.66 | 37.66 | 37.5017 | 16959 |
| 1729549800 | 37.84 | -0.13 | -0.34 | 37.94 | 37.995 | 37.68 | 22977 |
| 1729290600 | 37.97 | 0.08 | 0.21 | 37.96 | 38.02 | 37.892 | 14000 |
| 1729204200 | 37.89 | 0.09 | 0.24 | 37.99 | 38.03 | 37.8637 | 12948 |
| 1729117800 | 37.7997 | 0.14 | 0.37 | 37.74 | 37.84 | 37.65 | 11931 |
| 1729031400 | 37.66 | -0.37 | -0.97 | 38.06 | 38.06 | 37.6001 | 30059 |
| 1728945000 | 38.03 | 0.25 | 0.66 | 37.88 | 38.09 | 37.845 | 11834 |
| 1728685800 | 37.78 | 0.42 | 1.12 | 37.39 | 37.8306 | 37.39 | 32205 |
| 1728599400 | 37.36 | -0.11 | -0.29 | 37.37 | 37.46 | 37.26 | 22177 |
| 1728513000 | 37.47 | 0.38 | 1.02 | 37.15 | 37.49 | 37.15 | 27577 |
| 1728426600 | 37.09 | 0.28 | 0.76 | 36.9 | 37.1646 | 36.89 | 14954 |
| 1728340200 | 36.81 | -0.27 | -0.73 | 37 | 37 | 36.7026 | 10904 |
| 1728081000 | 37.08 | 0.44 | 1.19 | 37 | 37.13 | 36.8293 | 12516 |
| 1727994600 | 36.6431 | 0.01 | 0.04 | 36.55 | 36.7398 | 36.45 | 15411 |
| 1727908200 | 36.63 | 0.07 | 0.19 | 36.49 | 36.7199 | 36.45 | 15052 |
| 1727821800 | 36.56 | -0.22 | -0.60 | 36.79 | 36.79 | 36.3615 | 27352 |
| 1727735400 | 36.78 | 0.1 | 0.27 | 36.56 | 36.78 | 36.45 | 22978 |
| 1727476200 | 36.68 | -0.01 | -0.03 | 36.81 | 36.81 | 36.6 | 12091 |
| 1727389800 | 36.69 | 0.09 | 0.25 | 36.94 | 36.94 | 36.585 | 88126 |
| 1727303400 | 36.5979 | -0.16 | -0.44 | 36.76 | 36.76 | 36.5751 | 15134 |
| 1727217000 | 36.76 | 0.03 | 0.08 | 36.77 | 36.77 | 36.6445 | 14168 |
| 1727130600 | 36.73 | 0.17 | 0.46 | 36.68 | 36.77 | 36.59 | 13744 |
| 1726871400 | 36.56 | -0.05 | -0.14 | 36.48 | 36.6 | 36.3618 | 23905 |
| 1726785000 | 36.61 | 0.61 | 1.69 | 36.69 | 36.69 | 36.3301 | 30794 |
| 1726698600 | 36 | -0.1 | -0.29 | 36.16 | 36.34 | 36 | 23907 |
| 1726612200 | 36.104 | 0.12 | 0.34 | 36.17 | 36.274 | 35.9601 | 23749 |
| 1726525800 | 35.98 | 0.21 | 0.59 | 35.82 | 36.01 | 35.8 | 15810 |
| 1726266600 | 35.77 | 0.35 | 0.99 | 35.61 | 35.86 | 35.61 | 15769 |
| 1726180200 | 35.42 | 0.32 | 0.91 | 35.15 | 35.44 | 35.02 | 16159 |
| 1726093800 | 35.1 | 0.33 | 0.95 | 34.75 | 35.11 | 34.2 | 11147 |
| 1726007400 | 34.77 | 0.01 | 0.03 | 34.9 | 34.9 | 34.45 | 22735 |
| 1725921000 | 34.76 | 0.43 | 1.25 | 34.56 | 34.92 | 34.56 | 24809 |
| 1725661800 | 34.33 | -0.44 | -1.27 | 34.83 | 34.9085 | 34.2 | 16923 |
| 1725575400 | 34.77 | -0.26 | -0.74 | 34.96 | 34.96 | 34.6517 | 30043 |
| 1725489000 | 35.03 | -0.09 | -0.26 | 34.99 | 35.2 | 34.95 | 17182 |
| 1725402600 | 35.12 | -0.86 | -2.39 | 35.79 | 35.79 | 34.96 | 31911 |
| 1725057000 | 35.98 | 0.39 | 1.10 | 35.8 | 35.995 | 35.605 | 11430 |
| 1724970600 | 35.59 | 0.19 | 0.54 | 35.58 | 35.9054 | 35.58 | 50648 |
| 1724884200 | 35.4 | -0.23 | -0.65 | 35.6 | 35.62 | 35.25 | 32661 |
| 1724797800 | 35.63 | 0.14 | 0.39 | 35.38 | 35.66 | 35.38 | 26146 |
| 1724711400 | 35.49 | -0.2 | -0.57 | 35.72 | 35.8 | 35.48 | 34850 |
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
