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 | -1.79 | -4.49635769907 | 39.81 | 40.05 | 38.02 | 10335 | 39.01423014 | SP |
| 4 | -4.5 | -10.5832549389 | 42.52 | 42.69 | 38.02 | 10076 | 40.73257539 | SP |
| 12 | -2.27 | -5.63415239514 | 40.29 | 43.6345 | 38.02 | 9642 | 41.47591022 | SP |
| 26 | -1.67 | -4.20760896951 | 39.69 | 44.453 | 38.02 | 11207 | 41.95860766 | SP |
| 52 | 0.16 | 0.422609614369 | 37.86 | 44.453 | 36.28 | 12238 | 40.02402338 | SP |
| 156 | 6.62 | 21.0828025478 | 31.4 | 44.453 | 26.2582 | 16291 | 33.3844366 | SP |
| 260 | 18.02 | 90.1 | 20 | 44.453 | 15.74 | 14871 | 31.84545224 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 38.02 | -0.74 | -1.91 | 38.73 | 38.73 | 38.02 | 4091 |
| 1741818600 | 38.7594 | -0.03 | -0.08 | 39.13 | 39.13 | 38.6061 | 5343 |
| 1741732200 | 38.789 | -0.37 | -0.95 | 39.11 | 39.12 | 38.56 | 22275 |
| 1741645800 | 39.1617 | -0.84 | -2.09 | 39.49 | 39.65 | 38.88 | 11012 |
| 1741390200 | 39.9996 | 0.21 | 0.53 | 39.81 | 40.05 | 39.4646 | 8953 |
| 1741303800 | 39.7882 | -0.64 | -1.59 | 39.87 | 40.195 | 39.6101 | 14973 |
| 1741217400 | 40.43 | 0.42 | 1.05 | 39.99 | 40.49 | 39.99 | 10087 |
| 1741131000 | 40.01 | -0.75 | -1.83 | 40.46 | 40.56 | 39.64 | 7513 |
| 1741044600 | 40.7552 | -0.76 | -1.82 | 41.62 | 41.64 | 40.61 | 7494 |
| 1740785400 | 41.5107 | 0.34 | 0.82 | 41.09 | 41.515 | 40.975 | 6836 |
| 1740699000 | 41.1712 | -0.32 | -0.77 | 41.62 | 41.76 | 41.17 | 7538 |
| 1740612600 | 41.49 | 0.08 | 0.18 | 41.51 | 41.8879 | 41.4201 | 9411 |
| 1740526200 | 41.415 | 0.09 | 0.22 | 41.42 | 41.42 | 41.07 | 14234 |
| 1740439800 | 41.3224 | 0.03 | 0.08 | 41.45 | 41.45 | 41.02 | 14170 |
| 1740180600 | 41.2883 | -0.95 | -2.24 | 42.36 | 42.36 | 41.22 | 3440 |
| 1740094200 | 42.2343 | -0.32 | -0.76 | 42.49 | 42.49 | 41.92 | 16595 |
| 1740007800 | 42.5592 | -0.07 | -0.17 | 42.47 | 42.6 | 42.35 | 12489 |
| 1739921400 | 42.6336 | 0.13 | 0.30 | 42.69 | 42.69 | 42.5 | 9357 |
| 1739575800 | 42.5067 | -0.1 | -0.25 | 42.52 | 42.68 | 42.5067 | 5629 |
| 1739489400 | 42.6115 | 0.32 | 0.76 | 42.47 | 42.6115 | 42.2518 | 2693 |
| 1739403000 | 42.2894 | -0.3 | -0.71 | 42.1 | 42.34 | 42.1 | 4837 |
| 1739316600 | 42.5909 | -0.24 | -0.56 | 42.53 | 42.605 | 42.465 | 7443 |
| 1739230200 | 42.8329 | 0.01 | 0.03 | 43.08 | 43.08 | 42.8329 | 2734 |
| 1738971000 | 42.8204 | -0.26 | -0.60 | 43.2 | 43.26 | 42.8 | 7425 |
| 1738884600 | 43.08 | -0.05 | -0.10 | 43.27 | 43.27 | 42.8312 | 10208 |
| 1738798200 | 43.1251 | 0.32 | 0.76 | 42.9 | 43.2 | 42.7819 | 9483 |
| 1738711800 | 42.8002 | -0.03 | -0.07 | 42.76 | 42.94 | 42.76 | 4528 |
| 1738625400 | 42.8292 | -0.24 | -0.56 | 42.25 | 42.9699 | 42.025 | 11429 |
| 1738366200 | 43.0709 | -0.31 | -0.71 | 43.53 | 43.53 | 43 | 5631 |
| 1738279800 | 43.38 | 0.45 | 1.05 | 43.2 | 43.6345 | 43.2 | 10127 |
| 1738193400 | 42.9295 | 0.07 | 0.16 | 42.88 | 43.1 | 42.8 | 8176 |
| 1738107000 | 42.86 | 0.12 | 0.28 | 42.74 | 43.005 | 42.7228 | 5807 |
| 1738020600 | 42.7395 | -0.2 | -0.46 | 42.5 | 42.88 | 42.5 | 10522 |
| 1737761400 | 42.9359 | 0.06 | 0.13 | 43.04 | 43.1 | 42.86 | 10865 |
| 1737675000 | 42.8808 | 0 | 0.00 | 42.8808 | 42.8808 | 42.8808 | 0 |
| 1737588600 | 42.8808 | -0.08 | -0.20 | 42.99 | 43.0225 | 42.85 | 12486 |
| 1737502200 | 42.9655 | 0.46 | 1.07 | 42.71 | 42.97 | 42.71 | 8677 |
| 1737156600 | 42.51 | 0.19 | 0.45 | 42.66 | 42.66 | 42.4812 | 12014 |
| 1737070200 | 42.32 | 0.29 | 0.69 | 42.08 | 42.39 | 41.97 | 11655 |
| 1736983800 | 42.03 | 0.69 | 1.67 | 42.07 | 42.15 | 41.99 | 25844 |
| 1736897400 | 41.3398 | 0.59 | 1.45 | 41.06 | 41.48 | 40.92 | 11233 |
| 1736811000 | 40.75 | 0.27 | 0.66 | 40.27 | 40.76 | 40.27 | 11380 |
| 1736551800 | 40.4836 | -0.5 | -1.23 | 40.7 | 40.7 | 40.44 | 15867 |
| 1736379000 | 40.9868 | 0.09 | 0.21 | 40.93 | 41.08 | 40.59 | 9808 |
| 1736292600 | 40.9 | -0.22 | -0.53 | 41.26 | 41.26 | 40.77 | 7616 |
| 1736206200 | 41.1195 | 0.02 | 0.05 | 41.34 | 41.4934 | 41.0959 | 6100 |
| 1735947000 | 41.0986 | 0.46 | 1.14 | 40.8 | 41.15 | 40.6177 | 10570 |
| 1735860600 | 40.635 | 0.11 | 0.28 | 41.0176 | 41.0176 | 40.435 | 10052 |
| 1735687800 | 40.52 | -0.1 | -0.24 | 40.76 | 40.77985 | 40.5002 | 9098 |
| 1735601400 | 40.6184 | -0.32 | -0.77 | 40.62 | 40.7399 | 40.33 | 14472 |
| 1735342200 | 40.9354 | -0.42 | -1.01 | 41.12 | 41.12 | 40.8501 | 1445 |
| 1735255800 | 41.3519 | 0.1 | 0.23 | 41.19 | 41.36 | 41.15 | 10312 |
| 1735077840 | 41.256 | 0.26 | 0.63 | 41.06 | 41.26 | 41.03 | 8815 |
| 1734996600 | 40.9994 | 0.07 | 0.17 | 40.8 | 40.9994 | 40.64 | 10908 |
| 1734737400 | 40.9281 | 0.32 | 0.79 | 40.29 | 41.17 | 40.23 | 8970 |
| 1734651000 | 40.6087 | -0.1 | -0.23 | 40.87 | 41.06 | 40.56 | 8410 |
| 1734564600 | 40.7041 | -1.27 | -3.02 | 42.08 | 42.08 | 40.655 | 37868 |
| 1734478200 | 41.9736 | -0.42 | -0.99 | 42.23 | 42.23 | 41.8606 | 12127 |
| 1734391800 | 42.3954 | -0.07 | -0.15 | 42.47 | 42.6245 | 42.3954 | 5682 |
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
