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 | 0.35 | 0.99375354912 | 35.22 | 35.83 | 35.19 | 21981 | 35.61472245 | SP |
| 4 | -3.1 | -8.01655029739 | 38.67 | 38.9099 | 35.19 | 14885 | 36.95397746 | SP |
| 12 | -2.4 | -6.32077956281 | 37.97 | 38.9099 | 35.19 | 13647 | 37.22067517 | SP |
| 26 | -0.22 | -0.614696842693 | 35.79 | 38.9099 | 33.5 | 14390 | 36.40962475 | SP |
| 52 | -2.55 | -6.68940188877 | 38.12 | 38.9099 | 33.5 | 17920 | 36.74537681 | SP |
| 156 | -5.04 | -12.4107362719 | 40.61 | 50.61 | 33.5 | 53498 | 42.24658541 | SP |
| 260 | 6.63 | 22.9094678645 | 28.94 | 50.61 | 18.38 | 37213 | 41.45980208 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 35.57 | -0.1 | -0.28 | 35.47 | 35.72 | 35.425 | 30042 |
| 1735255800 | 35.67 | 0.01 | 0.03 | 35.53 | 35.79 | 35.52 | 25419 |
| 1735077840 | 35.66 | 0.11 | 0.30 | 35.71 | 35.71 | 35.4536 | 13304 |
| 1734996600 | 35.5535 | -0.06 | -0.16 | 35.46 | 35.5535 | 35.19 | 31697 |
| 1734737400 | 35.6109 | 0.31 | 0.88 | 35.22 | 35.83 | 35.22 | 17503 |
| 1734651000 | 35.3 | -0.4 | -1.12 | 35.71 | 35.77 | 35.2101 | 26043 |
| 1734564600 | 35.7 | -1.19 | -3.23 | 36.89 | 36.89 | 35.7 | 13752 |
| 1734478200 | 36.89 | -0.64 | -1.70 | 36.81 | 36.89 | 36.58 | 17501 |
| 1734391800 | 37.5292 | -0.41 | -1.08 | 37.77 | 37.805 | 37.5258 | 10235 |
| 1734132600 | 37.94 | 0.01 | 0.03 | 37.83 | 37.94 | 37.6525 | 9575 |
| 1734046200 | 37.93 | -0.33 | -0.85 | 38.28 | 38.28 | 37.89 | 6836 |
| 1733959800 | 38.2568 | 0.28 | 0.74 | 38.23 | 38.378 | 38.203 | 16329 |
| 1733873400 | 37.9754 | -0.27 | -0.72 | 38.2 | 38.2099 | 37.77 | 12466 |
| 1733787000 | 38.25 | 0.31 | 0.82 | 38.1 | 38.64 | 38.1 | 14084 |
| 1733527800 | 37.94 | -0.35 | -0.91 | 38.3 | 38.3 | 37.91 | 11842 |
| 1733441400 | 38.29 | -0.24 | -0.62 | 38.55 | 38.55 | 38.29 | 13742 |
| 1733355000 | 38.53 | -0.23 | -0.59 | 38.79 | 38.79 | 38.3914 | 11230 |
| 1733268600 | 38.76 | -0.07 | -0.18 | 38.9 | 38.9099 | 38.74 | 9323 |
| 1733182200 | 38.83 | 0.09 | 0.23 | 38.75 | 38.86 | 38.4801 | 13179 |
| 1732917840 | 38.74 | 0.11 | 0.28 | 38.67 | 38.8 | 38.67 | 8753 |
| 1732750200 | 38.63 | 0.2 | 0.52 | 38.57 | 38.665 | 38.56 | 5710 |
| 1732663800 | 38.43 | -0.27 | -0.70 | 38.48 | 38.48 | 38.3136 | 4505 |
| 1732577400 | 38.7 | 0.62 | 1.64 | 38.18 | 38.835 | 38.18 | 30441 |
| 1732318200 | 38.0769 | 0.3 | 0.79 | 37.8 | 38.22 | 37.67 | 31143 |
| 1732231800 | 37.78 | 1.05 | 2.86 | 36.93 | 37.9218 | 36.93 | 17291 |
| 1732145400 | 36.7293 | 0.2 | 0.55 | 36.49 | 36.7391 | 36.4823 | 7738 |
| 1732059000 | 36.5274 | -0.03 | -0.09 | 36.34 | 36.595 | 36.34 | 6216 |
| 1731972600 | 36.56 | 0.29 | 0.80 | 36.5 | 36.6233 | 36.36 | 10457 |
| 1731713400 | 36.27 | -0.04 | -0.10 | 36.31 | 36.4023 | 36.25 | 10516 |
| 1731627000 | 36.3052 | 0.09 | 0.24 | 36.25 | 36.4487 | 36.2168 | 7203 |
| 1731540600 | 36.22 | -0.14 | -0.39 | 36.34 | 36.35 | 36.1038 | 6335 |
| 1731454200 | 36.36 | -0.6 | -1.62 | 36.82 | 36.84 | 36.36 | 10146 |
| 1731367800 | 36.96 | 0.16 | 0.43 | 36.74 | 36.99 | 36.74 | 12581 |
| 1731108600 | 36.8013 | -0.68 | -1.82 | 37.01 | 37.05 | 36.731 | 7179 |
| 1731022200 | 37.4822 | -0.01 | -0.02 | 37.42 | 37.565 | 37.3 | 25783 |
| 1730935800 | 37.4894 | 0.02 | 0.04 | 37.84 | 37.94 | 37.23 | 5376 |
| 1730849400 | 37.4732 | 0.14 | 0.37 | 37.15 | 37.4732 | 37.15 | 3347 |
| 1730763000 | 37.3351 | 0.33 | 0.89 | 37.29 | 37.52 | 37.26 | 8554 |
| 1730500200 | 37.0041 | -0.07 | -0.18 | 37.2 | 37.29 | 37 | 9426 |
| 1730413800 | 37.07 | -0.26 | -0.70 | 37.24 | 37.3043 | 37.07 | 13176 |
| 1730327400 | 37.33 | 0.11 | 0.29 | 37.11 | 37.5783 | 37.11 | 11494 |
| 1730241000 | 37.2221 | -0.33 | -0.87 | 37.44 | 37.5 | 37.2221 | 10158 |
| 1730154600 | 37.55 | 0.29 | 0.78 | 37.53 | 37.62 | 37.371 | 6297 |
| 1729895400 | 37.2591 | -0.12 | -0.33 | 37.4 | 37.63 | 37.2591 | 49970 |
| 1729809000 | 37.3809 | 0.13 | 0.35 | 37.31 | 37.3809 | 37.16 | 5225 |
| 1729722600 | 37.25 | 0.08 | 0.22 | 37.01 | 37.26 | 37.01 | 4928 |
| 1729636200 | 37.1669 | -0.06 | -0.16 | 37.12 | 37.19 | 36.87 | 57390 |
| 1729549800 | 37.225 | -0.26 | -0.68 | 37.38 | 37.4399 | 37.1706 | 17532 |
| 1729290600 | 37.48 | 0.07 | 0.19 | 37.56 | 37.56 | 37.42 | 2585 |
| 1729204200 | 37.41 | -0.15 | -0.39 | 37.49 | 37.49 | 37.24 | 10821 |
| 1729117800 | 37.555 | 0.37 | 0.99 | 37.24 | 37.58 | 37.24 | 3335 |
| 1729031400 | 37.187 | -0.43 | -1.15 | 37.49 | 37.55 | 37.187 | 22527 |
| 1728945000 | 37.62 | -0.09 | -0.23 | 37.6 | 37.62 | 37.44 | 4425 |
| 1728685800 | 37.7067 | 0.23 | 0.60 | 37.47 | 37.7744 | 37.47 | 5297 |
| 1728599400 | 37.48 | 0.14 | 0.37 | 37.35 | 37.48 | 37.25 | 7786 |
| 1728513000 | 37.342 | 0.09 | 0.25 | 37.17 | 37.5088 | 37.17 | 5561 |
| 1728426600 | 37.25 | -0.55 | -1.46 | 37.48 | 37.48 | 37.17 | 31427 |
| 1728340200 | 37.8 | -0.18 | -0.47 | 37.93 | 37.93 | 37.7 | 5592 |
| 1728081000 | 37.9787 | 0.16 | 0.42 | 37.97 | 38.02 | 37.895 | 13248 |
| 1727994600 | 37.8197 | -0.34 | -0.89 | 37.98 | 37.98 | 37.64 | 1925 |
| 1727908200 | 38.16 | 0.08 | 0.21 | 38.1 | 38.39 | 38.1 | 7212 |
| 1727821800 | 38.08 | 0.04 | 0.11 | 38 | 38.22 | 37.82 | 9344 |
| 1727735400 | 38.04 | -0 | -0.01 | 37.95 | 38.1 | 37.92 | 9645 |
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
