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 | -1.3 | -3.29447541814 | 39.46 | 39.46 | 37.21 | 73231 | 38.16187377 | SP |
| 4 | -2.39 | -5.89395807645 | 40.55 | 41.08 | 37.21 | 71345 | 39.7138316 | SP |
| 12 | -2.29 | -5.66131025958 | 40.45 | 41.08 | 37.21 | 68027 | 39.60460083 | SP |
| 26 | 2.75 | 7.76616774922 | 35.41 | 41.08 | 34.5684 | 59438 | 38.99071961 | SP |
| 52 | 4.69 | 14.0125485509 | 33.47 | 41.08 | 31.9416 | 63739 | 37.00257247 | SP |
| 156 | 13.14 | 52.5179856115 | 25.02 | 41.08 | 23.03 | 35261 | 36.03379245 | SP |
| 260 | 13.14 | 52.5179856115 | 25.02 | 41.08 | 23.03 | 35261 | 36.03379245 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 38.16 | 0.46 | 1.22 | 37.7 | 38.2457 | 37.495 | 50238 |
| 1741131000 | 37.7 | -0.39 | -1.02 | 37.66 | 38.24 | 37.21 | 113534 |
| 1741044600 | 38.09 | -0.82 | -2.11 | 39.03 | 39.1667 | 37.907 | 74546 |
| 1740785400 | 38.91 | 0.55 | 1.43 | 38.27 | 38.94 | 38.13 | 59205 |
| 1740699000 | 38.36 | -0.97 | -2.47 | 39.46 | 39.46 | 38.3 | 68631 |
| 1740612600 | 39.33 | 0.25 | 0.64 | 39.32 | 39.6934 | 39.18 | 46945 |
| 1740526200 | 39.08 | -0.39 | -0.99 | 39.31 | 39.3527 | 38.69 | 91128 |
| 1740439800 | 39.47 | -0.26 | -0.65 | 39.91 | 39.9463 | 39.3001 | 75980 |
| 1740180600 | 39.73 | -0.93 | -2.29 | 40.64 | 40.69 | 39.71 | 67147 |
| 1740094200 | 40.66 | -0.27 | -0.66 | 40.83 | 40.84 | 40.3718 | 71792 |
| 1740007800 | 40.93 | 0.06 | 0.15 | 40.85 | 40.94 | 40.6 | 57477 |
| 1739921400 | 40.8686 | -0.06 | -0.14 | 41.07 | 41.08 | 40.6898 | 111381 |
| 1739575800 | 40.925 | 0.03 | 0.09 | 40.88 | 40.97 | 40.76 | 93761 |
| 1739489400 | 40.89 | 0.55 | 1.36 | 40.43 | 40.8979 | 40.3618 | 53407 |
| 1739403000 | 40.34 | -0.06 | -0.15 | 40 | 40.4 | 39.8787 | 54734 |
| 1739316600 | 40.4 | -0.09 | -0.22 | 40.24 | 40.48 | 40.22 | 54844 |
| 1739230200 | 40.49 | 0.26 | 0.65 | 40.47 | 40.53 | 40.35 | 65111 |
| 1738971000 | 40.23 | -0.3 | -0.74 | 40.64 | 40.72 | 40.09 | 65904 |
| 1738884600 | 40.53 | 0.18 | 0.45 | 40.55 | 40.55 | 40.28 | 70034 |
| 1738798200 | 40.35 | 0.3 | 0.75 | 40.02 | 40.35 | 39.89 | 57721 |
| 1738711800 | 40.05 | 0.33 | 0.83 | 39.78 | 40.08 | 39.77 | 72014 |
| 1738625400 | 39.72 | -0.28 | -0.70 | 39.21 | 39.9 | 39.1101 | 105324 |
| 1738366200 | 40 | -0.23 | -0.57 | 40.42 | 40.6 | 39.9253 | 112308 |
| 1738279800 | 40.23 | 0.08 | 0.20 | 40.11 | 40.3299 | 39.869 | 64658 |
| 1738193400 | 40.15 | -0.24 | -0.59 | 40.35 | 40.35 | 39.935 | 60349 |
| 1738107000 | 40.39 | 0.64 | 1.61 | 39.86 | 40.43 | 39.5901 | 76221 |
| 1738020600 | 39.75 | -0.74 | -1.83 | 39.39 | 39.88 | 39.28 | 110836 |
| 1737761400 | 40.49 | 0.05 | 0.12 | 40.81 | 40.81 | 40.335 | 94681 |
| 1737675000 | 40.44 | 0 | 0.00 | 40.44 | 40.44 | 40.44 | 0 |
| 1737588600 | 40.44 | 0.55 | 1.38 | 40.31 | 40.53 | 40.2715 | 100231 |
| 1737502200 | 39.89 | 0.45 | 1.14 | 39.7601 | 39.93 | 39.5219 | 121180 |
| 1737156600 | 39.44 | 0.4 | 1.02 | 39.51 | 39.53 | 39.3105 | 118783 |
| 1737070200 | 39.04 | -0.06 | -0.15 | 39.28 | 39.32 | 39.035 | 33430 |
| 1736983800 | 39.1 | 0.75 | 1.96 | 38.92 | 39.18 | 38.771 | 43112 |
| 1736897400 | 38.35 | 0.12 | 0.31 | 38.58 | 38.58 | 38.0201 | 39333 |
| 1736811000 | 38.23 | -0.07 | -0.17 | 37.95 | 38.33 | 37.8 | 59630 |
| 1736551800 | 38.296 | -0.72 | -1.84 | 38.6 | 38.6361 | 38.1764 | 65769 |
| 1736379000 | 39.015 | 0.09 | 0.24 | 38.97 | 39.0698 | 38.71 | 36323 |
| 1736292600 | 38.92 | -0.57 | -1.44 | 39.69 | 39.69 | 38.8 | 55398 |
| 1736206200 | 39.49 | 0.35 | 0.89 | 39.49 | 39.8 | 39.3748 | 67146 |
| 1735947000 | 39.14 | 0.62 | 1.61 | 38.74 | 39.17 | 38.74 | 51492 |
| 1735860600 | 38.52 | -0.06 | -0.16 | 38.73 | 38.97 | 38.23 | 52494 |
| 1735687800 | 38.58 | -0.21 | -0.54 | 38.89 | 38.89 | 38.4401 | 37013 |
| 1735601400 | 38.79 | -0.39 | -1.00 | 38.68 | 39.0165 | 38.48 | 41334 |
| 1735342200 | 39.18 | -0.59 | -1.48 | 39.43 | 39.43 | 38.85 | 29582 |
| 1735255800 | 39.77 | -0.01 | -0.03 | 39.66 | 39.83 | 39.5676 | 29624 |
| 1735077840 | 39.78 | 0.36 | 0.91 | 39.46 | 39.78 | 39.43 | 19814 |
| 1734996600 | 39.42 | 0.23 | 0.59 | 39.21 | 39.44 | 38.91 | 53333 |
| 1734737400 | 39.19 | 0.49 | 1.27 | 38.48 | 39.51 | 38.44 | 78770 |
| 1734651000 | 38.7 | 0.02 | 0.05 | 39.075 | 39.16 | 38.68 | 75469 |
| 1734564600 | 38.68 | -1.22 | -3.06 | 39.98 | 40.1495 | 38.64 | 98636 |
| 1734478200 | 39.9 | -0.16 | -0.40 | 39.93 | 40.0084 | 39.7924 | 42772 |
| 1734391800 | 40.06 | 0.05 | 0.12 | 40.03 | 40.19 | 39.95 | 64436 |
| 1734132600 | 40.01 | -0.3 | -0.74 | 40.35 | 40.37 | 39.8701 | 49193 |
| 1734046200 | 40.31 | -0.23 | -0.57 | 40.419 | 40.499 | 40.2742 | 32629 |
| 1733959800 | 40.54 | 0.46 | 1.15 | 40.29 | 40.64 | 40.2884 | 45068 |
| 1733873400 | 40.08 | -0.16 | -0.40 | 40.2385 | 40.3638 | 40.0137 | 39339 |
| 1733787000 | 40.24 | -0.41 | -1.01 | 40.58 | 40.58 | 40.125 | 57925 |
| 1733527800 | 40.65 | 0.02 | 0.05 | 40.71 | 40.79 | 40.61 | 79153 |
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
