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 | -0.0972 | -0.268918350634 | 36.1448 | 36.52 | 35.03 | 4484 | 35.79315342 | SP |
| 4 | 0.3976 | 1.11528751753 | 35.65 | 36.54 | 33.57 | 5730 | 35.45224613 | SP |
| 12 | -2.9224 | -7.49910187324 | 38.97 | 39.38 | 33.57 | 4869 | 36.56248238 | SP |
| 26 | 3.3976 | 10.4061255743 | 32.65 | 39.38 | 32.65 | 2968 | 36.23734671 | SP |
| 52 | 4.4676 | 14.1469284357 | 31.58 | 39.38 | 30.93 | 2368 | 35.01110124 | SP |
| 156 | 2.2376 | 6.6181603076 | 33.81 | 39.38 | 25.8756 | 1599 | 32.95481562 | SP |
| 260 | 8.8276 | 32.4305657605 | 27.22 | 40.24 | 15.2784 | 1816 | 29.71445947 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 36.0476 | 0.48 | 1.36 | 35.5646 | 36.0476 | 35.5646 | 5747 |
| 1738625400 | 35.5646 | -0.41 | -1.13 | 35.9703 | 35.9703 | 35.03 | 11434 |
| 1738366200 | 35.9703 | -0.41 | -1.13 | 36.05 | 36.52 | 35.9703 | 3604 |
| 1738279800 | 36.3799 | 0.44 | 1.22 | 35.94 | 36.3799 | 35.94 | 619 |
| 1738193400 | 35.94 | -0.2 | -0.57 | 36.1448 | 36.2 | 35.94 | 1017 |
| 1738107000 | 36.1448 | 0.15 | 0.41 | 35.9975 | 36.1448 | 35.9975 | 1514 |
| 1738020600 | 35.9975 | -0.29 | -0.81 | 36.291 | 36.31 | 35.9975 | 313 |
| 1737761400 | 36.291 | 0.05 | 0.14 | 36.3689 | 36.38 | 36.25 | 1754 |
| 1737675000 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1737588600 | 36.24 | -0.3 | -0.82 | 36.54 | 36.54 | 36.18 | 2661 |
| 1737502200 | 36.54 | 0.7 | 1.95 | 35.73 | 36.54 | 35.73 | 17563 |
| 1737156600 | 35.8402 | 0.27 | 0.76 | 35.5714 | 35.8402 | 35.5714 | 137 |
| 1737070200 | 35.5714 | 0.14 | 0.40 | 35.43 | 35.65 | 35.32 | 830 |
| 1736983800 | 35.43 | 0.64 | 1.83 | 34.7946 | 35.54 | 34.7946 | 11360 |
| 1736897400 | 34.7946 | 0.48 | 1.41 | 34.3121 | 34.7946 | 34.3121 | 552 |
| 1736811000 | 34.3121 | 0.11 | 0.33 | 34.2 | 34.3121 | 33.57 | 644 |
| 1736551800 | 34.2 | -0.76 | -2.18 | 34.9638 | 34.9638 | 33.96 | 15630 |
| 1736379000 | 34.9638 | 0.01 | 0.03 | 35.65 | 35.65 | 34.63 | 22130 |
| 1736292600 | 34.9543 | -0.31 | -0.88 | 35.2634 | 35.2634 | 34.93 | 3937 |
| 1736206200 | 35.2634 | -0.01 | -0.04 | 35.86 | 35.86 | 35.24 | 2456 |
| 1735947000 | 35.2772 | 0.54 | 1.55 | 34.74 | 35.2772 | 34.74 | 413 |
| 1735860600 | 34.74 | -0.15 | -0.42 | 34.8852 | 35.12 | 34.74 | 578 |
| 1735687800 | 34.8852 | -0.01 | -0.02 | 34.29 | 35.13 | 34.29 | 163 |
| 1735601400 | 34.8919 | -0.21 | -0.60 | 35.09 | 35.09 | 34.51 | 992 |
| 1735342200 | 35.1011 | -0.63 | -1.75 | 35.7261 | 35.7261 | 35.0231 | 4775 |
| 1735255800 | 35.7261 | 0.26 | 0.74 | 36.67 | 36.67 | 35.25 | 2835 |
| 1735077840 | 35.4638 | -0.12 | -0.33 | 35.0445 | 35.4638 | 35.0445 | 135 |
| 1734996600 | 35.5795 | -0.11 | -0.32 | 35.6929 | 35.6929 | 35.37 | 814 |
| 1734737400 | 35.6929 | 0.21 | 0.58 | 36.04 | 36.04 | 35.62 | 1259 |
| 1734651000 | 35.4875 | -0.17 | -0.48 | 35.6574 | 35.79 | 35.4875 | 115 |
| 1734564600 | 35.6574 | -1.61 | -4.32 | 37.2661 | 37.45 | 35.6574 | 1658 |
| 1734478200 | 37.2661 | -0.57 | -1.51 | 37.8366 | 37.8366 | 37.2661 | 103514 |
| 1734391800 | 37.8366 | 0.21 | 0.55 | 37.6294 | 37.9324 | 37.6294 | 493 |
| 1734132600 | 37.6294 | -0.3 | -0.80 | 37.9338 | 37.9338 | 37.5936 | 1053 |
| 1734046200 | 37.9338 | -0.43 | -1.12 | 38.3626 | 38.3626 | 37.9338 | 1072 |
| 1733959800 | 38.3626 | 0.36 | 0.94 | 38.0046 | 38.4526 | 38.0046 | 5074 |
| 1733873400 | 38.0046 | -0.2 | -0.51 | 38.1997 | 38.33 | 38.0046 | 6435 |
| 1733787000 | 38.1997 | -0.16 | -0.43 | 38.85 | 38.85 | 38.1997 | 2181 |
| 1733527800 | 38.3637 | 0.07 | 0.19 | 38.2913 | 38.3637 | 38.2913 | 2143 |
| 1733441400 | 38.2913 | -0.59 | -1.52 | 38.8819 | 38.8819 | 38.2913 | 393 |
| 1733355000 | 38.8819 | 0.2 | 0.53 | 38.6779 | 38.8819 | 38.61 | 1079 |
| 1733268600 | 38.6779 | -0.3 | -0.77 | 38.9783 | 38.9783 | 38.6779 | 553 |
| 1733182200 | 38.9783 | 0.15 | 0.38 | 38.8293 | 38.9783 | 38.74 | 4057 |
| 1732917840 | 38.8293 | 0.11 | 0.28 | 38.72 | 38.8293 | 38.72 | 65 |
| 1732750200 | 38.72 | -0.02 | -0.05 | 38.7395 | 38.88 | 38.71 | 2524 |
| 1732663800 | 38.7395 | -0.39 | -0.98 | 39.1247 | 39.1247 | 38.6338 | 168 |
| 1732577400 | 39.1247 | 0.79 | 2.05 | 39.36 | 39.38 | 39.09 | 1825 |
| 1732318200 | 38.3386 | 0.7 | 1.85 | 38 | 38.3386 | 37.8401 | 772 |
| 1732231800 | 37.6427 | 0.73 | 1.97 | 37.53 | 37.6427 | 37.53 | 260 |
| 1732145400 | 36.9164 | -0 | -0.01 | 36.97 | 36.97 | 36.9164 | 135 |
| 1732059000 | 36.9213 | 0.14 | 0.37 | 36.46 | 36.93 | 36.4599 | 4988 |
| 1731972600 | 36.7863 | 0 | 0.01 | 36.72 | 36.8799 | 36.72 | 1905 |
| 1731713400 | 36.7814 | -0.54 | -1.44 | 36.87 | 36.87 | 36.7814 | 1370 |
| 1731627000 | 37.32 | -0.49 | -1.30 | 38.75 | 38.75 | 37.29 | 1658 |
| 1731540600 | 37.812 | -0.27 | -0.71 | 38.97 | 38.97 | 37.812 | 2689 |
| 1731454200 | 38.0825 | -0.64 | -1.64 | 38.98 | 38.98 | 38.0825 | 1075 |
| 1731367800 | 38.7193 | 0.6 | 1.57 | 38.69 | 38.75 | 38.69 | 501 |
| 1731108600 | 38.1216 | 0.21 | 0.55 | 37.36 | 38.1216 | 37.36 | 2547 |
| 1731022200 | 37.9128 | -0.22 | -0.57 | 38.06 | 38.06 | 37.9128 | 4209 |
| 1730935800 | 38.1285 | 2.37 | 6.62 | 36.8 | 38.1285 | 36.8 | 2753 |
| 1730849400 | 35.7597 | 0.84 | 2.41 | 35.5246 | 35.7597 | 35.5246 | 1058 |
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
