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 | -0.0494682166708 | 40.43 | 40.43 | 39.28 | 88813 | 40.13488735 | SP |
| 4 | 0.9 | 2.27790432802 | 39.51 | 40.93 | 39.1199 | 42841 | 40.03543612 | SP |
| 12 | 1.87 | 4.85210171251 | 38.54 | 41.75 | 37.8 | 21997 | 39.63904861 | SP |
| 26 | 7.39 | 22.38037553 | 33.02 | 41.75 | 32.39 | 15192 | 37.99072749 | SP |
| 52 | 9.91 | 32.4918032787 | 30.5 | 41.75 | 29.5679 | 35320 | 33.59744788 | SP |
| 156 | 15.38 | 61.4462644826 | 25.03 | 41.75 | 23.4862 | 21768 | 33.57550824 | SP |
| 260 | 15.38 | 61.4462644826 | 25.03 | 41.75 | 23.4862 | 21768 | 33.57550824 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 40.41 | 0.17 | 0.41 | 40.37 | 40.42 | 40.26 | 3369 |
| 1739489400 | 40.2446 | 0.57 | 1.45 | 39.74 | 40.2446 | 39.74 | 8547 |
| 1739403000 | 39.67 | 0.01 | 0.03 | 39.28 | 39.68 | 39.28 | 3899 |
| 1739316600 | 39.6581 | -0.5 | -1.25 | 39.86 | 39.91 | 39.65 | 13435 |
| 1739230200 | 40.16 | 0.26 | 0.65 | 40.09 | 40.2901 | 40.09 | 405793 |
| 1738971000 | 39.9 | -0.49 | -1.22 | 40.43 | 40.43 | 39.83 | 12389 |
| 1738884600 | 40.3937 | 0.12 | 0.31 | 40.38 | 40.395 | 40.335 | 2824 |
| 1738798200 | 40.2704 | 0.06 | 0.15 | 40.06 | 40.2704 | 39.9372 | 1639 |
| 1738711800 | 40.21 | 0.44 | 1.11 | 39.91 | 40.21 | 39.91 | 6128 |
| 1738625400 | 39.77 | -0.35 | -0.86 | 39.37 | 39.97 | 39.23 | 12513 |
| 1738366200 | 40.115 | -0.05 | -0.11 | 40.35 | 40.865 | 40.02 | 30371 |
| 1738279800 | 40.16 | 0.28 | 0.70 | 40.04 | 40.23 | 39.9099 | 9308 |
| 1738193400 | 39.88 | -0.31 | -0.77 | 40.26 | 40.26 | 39.7 | 170840 |
| 1738107000 | 40.189 | 0.82 | 2.09 | 39.76 | 40.3 | 39.71 | 13815 |
| 1738020600 | 39.3647 | -1.24 | -3.05 | 39.22 | 39.81 | 39.1199 | 15688 |
| 1737761400 | 40.6015 | -0.02 | -0.05 | 40.93 | 40.93 | 40.52 | 6409 |
| 1737675000 | 40.62 | 0 | 0.00 | 40.62 | 40.62 | 40.62 | 0 |
| 1737588600 | 40.62 | 0.72 | 1.80 | 40.59 | 40.8399 | 40.5799 | 17271 |
| 1737502200 | 39.9 | 0.59 | 1.50 | 39.52 | 39.9495 | 39.44 | 6084 |
| 1737156600 | 39.3092 | 0.52 | 1.33 | 39.51 | 39.57 | 39.26 | 34187 |
| 1737070200 | 38.793 | -0.3 | -0.76 | 39.11 | 39.11 | 38.793 | 17925 |
| 1736983800 | 39.0898 | 1.06 | 2.79 | 38.77 | 39.17 | 38.77 | 5583 |
| 1736897400 | 38.0302 | -0.32 | -0.83 | 38.74 | 38.74 | 37.91 | 6178 |
| 1736811000 | 38.35 | -0.09 | -0.24 | 37.8 | 38.35 | 37.8 | 17968 |
| 1736551800 | 38.4419 | -0.67 | -1.71 | 38.575 | 39.0899 | 38.26 | 151279 |
| 1736379000 | 39.11 | 0.06 | 0.15 | 39.16 | 39.2195 | 38.95 | 9931 |
| 1736292600 | 39.05 | -0.75 | -1.89 | 39.96 | 39.96 | 39.025 | 4956 |
| 1736206200 | 39.8029 | 0.42 | 1.06 | 39.88 | 40.09 | 39.67 | 4710 |
| 1735947000 | 39.386 | 0.7 | 1.80 | 39.13 | 39.43 | 39.1277 | 7178 |
| 1735860600 | 38.69 | -0.15 | -0.39 | 39.06 | 39.06 | 38.375 | 7281 |
| 1735687800 | 38.84 | -0.34 | -0.87 | 39.24 | 39.28 | 38.84 | 57686 |
| 1735601400 | 39.18 | -0.39 | -0.99 | 38.99 | 39.355 | 38.97 | 13891 |
| 1735342200 | 39.5736 | -0.66 | -1.63 | 40.05 | 40.05 | 39.36 | 6203 |
| 1735255800 | 40.2288 | -0.11 | -0.28 | 40.3 | 40.3075 | 40.17 | 1605 |
| 1735077840 | 40.34 | 0.63 | 1.59 | 39.87 | 40.34 | 39.87 | 500 |
| 1734996600 | 39.71 | 0.38 | 0.97 | 39.38 | 39.71 | 39.2 | 7238 |
| 1734737400 | 39.33 | 0.17 | 0.43 | 39.285 | 39.64 | 39.285 | 4902 |
| 1734651000 | 39.16 | -0.1 | -0.25 | 39.376 | 39.515 | 39.16 | 12032 |
| 1734564600 | 39.26 | -1.32 | -3.25 | 40.57 | 40.85 | 39.16 | 5710 |
| 1734478200 | 40.58 | -0.02 | -0.05 | 40.61 | 40.61 | 40.445 | 2556 |
| 1734391800 | 40.6 | 0.38 | 0.94 | 40.42 | 40.65 | 40.28 | 1485 |
| 1734132600 | 40.22 | -0.25 | -0.62 | 40.5 | 40.5 | 40.04 | 2136 |
| 1734046200 | 40.47 | -0.22 | -0.55 | 40.5096 | 40.62 | 40.46 | 15414 |
| 1733959800 | 40.6937 | 0.81 | 2.04 | 40.51 | 40.7099 | 40.4899 | 3614 |
| 1733873400 | 39.88 | -0.02 | -0.05 | 40.1399 | 40.1399 | 39.86 | 8788 |
| 1733787000 | 39.9001 | -0.23 | -0.57 | 39.995 | 39.995 | 39.9001 | 532 |
| 1733527800 | 40.1283 | 0.4 | 1.02 | 39.79 | 40.1283 | 39.79 | 298 |
| 1733441400 | 39.7244 | -0.01 | -0.03 | 41.75 | 41.75 | 39.7244 | 17650 |
| 1733355000 | 39.7353 | 0.78 | 1.99 | 39.33 | 39.75 | 39.33 | 2850 |
| 1733268600 | 38.9603 | 0.11 | 0.28 | 38.83 | 38.9603 | 38.71 | 2250 |
| 1733182200 | 38.8524 | 0.36 | 0.94 | 38.57 | 38.87 | 38.57 | 751 |
| 1732917840 | 38.4908 | 0.38 | 1.00 | 38.21 | 38.4908 | 38.21 | 127 |
| 1732750200 | 38.1095 | -0.51 | -1.32 | 38.24 | 38.3 | 37.94 | 7116 |
| 1732663800 | 38.618 | 0.28 | 0.74 | 38.45 | 38.68 | 38.45 | 3768 |
| 1732577400 | 38.3354 | -0.23 | -0.59 | 38.87 | 38.87 | 38.3354 | 2235 |
| 1732318200 | 38.562 | -0.01 | -0.02 | 38.54 | 38.562 | 38.54 | 2380 |
| 1732231800 | 38.5689 | 0.07 | 0.19 | 38.74 | 38.74 | 38.36 | 516 |
| 1732145400 | 38.4947 | -0.08 | -0.20 | 38.58 | 38.58 | 38.057 | 3077 |
| 1732059000 | 38.57 | 0.54 | 1.41 | 37.985 | 38.57 | 37.985 | 2167 |
| 1731972600 | 38.0329 | 0.23 | 0.62 | 37.91 | 38.0329 | 37.91 | 464 |
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
