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 | -0.3045 | -0.915789473684 | 33.25 | 33.29 | 32.1576 | 6858 | 32.65540822 | SP |
| 4 | -2.1045 | -6.00427960057 | 35.05 | 35.15 | 32.1576 | 4254 | 33.62265265 | SP |
| 12 | -0.5545 | -1.6552238806 | 33.5 | 35.29 | 32.1576 | 3438 | 33.70822556 | SP |
| 26 | 2.7855 | 9.23574270557 | 30.16 | 35.29 | 29.48 | 3477 | 32.40888474 | SP |
| 52 | 3.2855 | 11.0772083614 | 29.66 | 35.29 | 28.52 | 4668 | 30.72992601 | SP |
| 156 | 2.3555 | 7.70022883295 | 30.59 | 35.29 | 25.31 | 8286 | 29.46101209 | SP |
| 260 | 5.3355 | 19.3245201014 | 27.61 | 35.29 | 15.2092 | 8849 | 27.5494633 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 32.9455 | 0.16 | 0.47 | 32.799999 | 32.97 | 32.7 | 2640 |
| 1734996600 | 32.79 | 0.14 | 0.43 | 32.58 | 32.79 | 32.38 | 15976 |
| 1734737400 | 32.6497 | 0.49 | 1.53 | 32.4 | 32.78 | 32.4 | 2316 |
| 1734651000 | 32.1576 | -0.15 | -0.45 | 32.27 | 32.4199 | 32.1576 | 6085 |
| 1734564600 | 32.3026 | -0.92 | -2.77 | 33.25 | 33.25 | 32.3026 | 5137 |
| 1734478200 | 33.2218 | -0.24 | -0.71 | 33.25 | 33.29 | 33.1501 | 4775 |
| 1734391800 | 33.459699 | -0.24 | -0.71 | 33.7 | 33.73 | 33.459699 | 1646 |
| 1734132600 | 33.7 | -0.1 | -0.31 | 33.77 | 33.77 | 33.67 | 2183 |
| 1734046200 | 33.804 | -0.12 | -0.34 | 33.8701 | 33.95 | 33.804 | 4125 |
| 1733959800 | 33.9192 | -0.03 | -0.09 | 34.08 | 34.08 | 33.9192 | 6989 |
| 1733873400 | 33.9482 | -0.33 | -0.97 | 33.892084 | 34.18 | 33.892084 | 5448 |
| 1733787000 | 34.28 | -0.21 | -0.62 | 34.64 | 34.64 | 34.2506 | 4456 |
| 1733527800 | 34.4929 | -0.16 | -0.46 | 34.78 | 34.78 | 34.4929 | 2943 |
| 1733441400 | 34.6532 | 0.06 | 0.17 | 34.59 | 34.76 | 34.59 | 2602 |
| 1733355000 | 34.595 | -0.19 | -0.55 | 34.79 | 34.79 | 34.52 | 1648 |
| 1733268600 | 34.786 | -0.09 | -0.26 | 34.9299 | 34.9299 | 34.786 | 1961 |
| 1733182200 | 34.8759 | -0.24 | -0.67 | 35.11 | 35.11 | 34.8 | 7278 |
| 1732917840 | 35.1118 | 0.27 | 0.78 | 35.05 | 35.14 | 35.05 | 1086 |
| 1732750200 | 34.84 | -0.29 | -0.83 | 35.12 | 35.145 | 34.83 | 1419 |
| 1732663800 | 35.13 | 0.08 | 0.23 | 35.05 | 35.15 | 34.93 | 2753 |
| 1732577400 | 35.05 | 0.22 | 0.63 | 35.12 | 35.29 | 35.05 | 2930 |
| 1732318200 | 34.83 | 0.23 | 0.68 | 34.63 | 34.89 | 34.63 | 5961 |
| 1732231800 | 34.5952 | 0.53 | 1.56 | 34.16 | 34.64 | 34.16 | 2018 |
| 1732145400 | 34.065 | 0.16 | 0.48 | 33.98 | 34.065 | 33.85 | 4514 |
| 1732059000 | 33.9035 | -0.1 | -0.30 | 33.755 | 33.93 | 33.7 | 1843 |
| 1731972600 | 34.0045 | 0.19 | 0.58 | 33.88 | 34.1 | 33.88 | 1379 |
| 1731713400 | 33.81 | -0.14 | -0.41 | 33.89 | 34.03 | 33.64 | 3242 |
| 1731627000 | 33.95 | -0 | -0.00 | 34.015 | 34.06 | 33.91 | 892 |
| 1731540600 | 33.9516 | 0.02 | 0.07 | 33.98 | 34.0611 | 33.89 | 4414 |
| 1731454200 | 33.9278 | -0.37 | -1.09 | 34.22 | 34.38 | 33.8 | 3876 |
| 1731367800 | 34.3002 | 0.11 | 0.32 | 34.37 | 34.45 | 34.3002 | 2210 |
| 1731108600 | 34.1901 | 0.04 | 0.11 | 34.12 | 34.1901 | 34.12 | 452 |
| 1731022200 | 34.1542 | 0.06 | 0.16 | 34.25 | 34.26 | 34.1542 | 4262 |
| 1730935800 | 34.0986 | 0.75 | 2.26 | 34.11 | 34.11 | 33.91 | 3117 |
| 1730849400 | 33.3444 | 0.38 | 1.15 | 32.93 | 33.3444 | 32.93 | 2319 |
| 1730763000 | 32.9656 | 0.03 | 0.08 | 32.92 | 33.17 | 32.9 | 2285 |
| 1730500200 | 32.9398 | -0.26 | -0.78 | 33.259999 | 33.259999 | 32.9398 | 2879 |
| 1730413800 | 33.2 | 0.06 | 0.19 | 33.24 | 33.299999 | 33.13 | 5311 |
| 1730327400 | 33.137999 | -0.06 | -0.19 | 33.03 | 33.28 | 33.03 | 4045 |
| 1730241000 | 33.2 | -0.36 | -1.07 | 33.31 | 33.31 | 33.14 | 2357 |
| 1730154600 | 33.558 | 0.3 | 0.90 | 33.31 | 33.58 | 33.31 | 1834 |
| 1729895400 | 33.257199 | -0.18 | -0.53 | 33.62 | 33.66 | 33.257199 | 3027 |
| 1729809000 | 33.4345 | -0.06 | -0.19 | 33.57 | 33.57 | 33.39 | 1970 |
| 1729722600 | 33.4973 | -0.04 | -0.12 | 33.369999 | 33.62 | 33.369999 | 2800 |
| 1729636200 | 33.535899 | -0.14 | -0.43 | 33.509999 | 33.554 | 33.36 | 2921 |
| 1729549800 | 33.68 | -0.38 | -1.11 | 34.03 | 34.0383 | 33.6501 | 2834 |
| 1729290600 | 34.0577 | 0.02 | 0.07 | 33.99 | 34.18 | 33.91 | 6563 |
| 1729204200 | 34.0344 | -0.12 | -0.34 | 34.18 | 34.18 | 33.99 | 4647 |
| 1729117800 | 34.1504 | 0.3 | 0.90 | 33.92 | 34.1504 | 33.92 | 1489 |
| 1729031400 | 33.8455 | -0.1 | -0.31 | 33.89 | 34.1309 | 33.8455 | 2018 |
| 1728945000 | 33.95 | 0.26 | 0.76 | 33.69 | 33.95 | 33.69 | 1532 |
| 1728685800 | 33.6942 | 0.29 | 0.88 | 33.43 | 33.6942 | 33.43 | 638 |
| 1728599400 | 33.399299 | -0.06 | -0.18 | 33.46 | 33.47 | 33.344865 | 2039 |
| 1728513000 | 33.460099 | 0.14 | 0.41 | 33.299999 | 33.460099 | 33.29 | 1644 |
| 1728426600 | 33.3234 | -0.13 | -0.39 | 33.439999 | 33.439999 | 33.15 | 5892 |
| 1728340200 | 33.454099 | -0.32 | -0.94 | 33.71 | 33.71 | 33.348999 | 1913 |
| 1728081000 | 33.7715 | 0.37 | 1.10 | 33.54 | 33.78 | 33.54 | 8268 |
| 1727994600 | 33.4057 | -0.02 | -0.06 | 33.34 | 33.461436 | 33.33 | 3256 |
| 1727908200 | 33.4242 | -0.11 | -0.32 | 33.49 | 33.5088 | 33.4242 | 3594 |
| 1727821800 | 33.53 | -0.02 | -0.07 | 33.5 | 33.53 | 33.39 | 2844 |
| 1727735400 | 33.5524 | 0.08 | 0.25 | 33.47 | 33.5524 | 33.325 | 1999 |
| 1727476200 | 33.4697 | 0.08 | 0.24 | 33.39 | 33.57 | 33.39 | 2675 |
| 1727389800 | 33.39 | 0.33 | 0.99 | 33.189999 | 33.39 | 33.189999 | 11201 |
| 1727303400 | 33.062199 | -0.21 | -0.63 | 33.34 | 33.34 | 33.062199 | 1070 |
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
