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 | 0.5201 | 1.29765469062 | 40.08 | 40.55 | 40.08 | 2407 | 40.35009543 | SP |
| 4 | 2.1501 | 5.59193758127 | 38.45 | 40.595 | 38.25 | 2518 | 39.74642666 | SP |
| 12 | 1.7501 | 4.50476190476 | 38.85 | 40.7599 | 37.98 | 3195 | 39.52339224 | SP |
| 26 | 4.4501 | 12.3100968188 | 36.15 | 40.7599 | 35.9707 | 2573 | 38.92495432 | SP |
| 52 | 5.4701 | 15.5710219186 | 35.13 | 40.7599 | 34.22 | 2640 | 37.22878176 | SP |
| 156 | 7.5501 | 22.8444780635 | 33.05 | 40.7599 | 25.62 | 3238 | 32.0475876 | SP |
| 260 | 16.4501 | 68.1163561077 | 24.15 | 40.7599 | 16.6341 | 2937 | 31.76386984 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 40.6001 | 0.25 | 0.62 | 40.37 | 40.62 | 40.3 | 2584 |
| 1739230200 | 40.35 | 0.26 | 0.65 | 40.38 | 40.39 | 40.32 | 1174 |
| 1738971000 | 40.09 | -0.29 | -0.73 | 40.47 | 40.52 | 40.09 | 2440 |
| 1738884600 | 40.3844 | -0.13 | -0.31 | 40.46 | 40.5 | 40.315 | 4086 |
| 1738798200 | 40.51 | 0.15 | 0.37 | 40.21 | 40.51 | 40.21 | 3011 |
| 1738711800 | 40.36 | 0.11 | 0.27 | 40.08 | 40.36 | 40.08 | 1323 |
| 1738625400 | 40.25 | 0.07 | 0.17 | 39.71 | 40.25 | 39.71 | 3848 |
| 1738366200 | 40.1812 | -0.18 | -0.44 | 40.5 | 40.595 | 40.1812 | 2680 |
| 1738279800 | 40.3587 | 0.26 | 0.65 | 40.19 | 40.3587 | 40.19 | 323 |
| 1738193400 | 40.0987 | -0.01 | -0.03 | 40.14 | 40.17 | 40.0954 | 1104 |
| 1738107000 | 40.11 | 0.03 | 0.08 | 40.03 | 40.3218 | 40.03 | 3978 |
| 1738020600 | 40.0779 | 0.41 | 1.03 | 39.48 | 40.09 | 39.48 | 896 |
| 1737761400 | 39.6691 | 0.12 | 0.31 | 39.75 | 39.94 | 39.6691 | 2138 |
| 1737675000 | 39.5446 | 0 | 0.00 | 39.5446 | 39.5446 | 39.5446 | 0 |
| 1737588600 | 39.5446 | 0.04 | 0.10 | 39.58 | 39.66 | 39.45 | 3340 |
| 1737502200 | 39.5066 | 0.35 | 0.88 | 39.31 | 39.5499 | 39.31 | 3425 |
| 1737156600 | 39.1604 | 0.26 | 0.67 | 39.255 | 39.2594 | 39.12 | 892 |
| 1737070200 | 38.901 | -0.04 | -0.11 | 38.93 | 38.97 | 38.83 | 5818 |
| 1736983800 | 38.9445 | 0.54 | 1.40 | 38.93 | 39.06 | 38.93 | 1666 |
| 1736897400 | 38.4079 | -0.06 | -0.16 | 38.45 | 38.54 | 38.25 | 3182 |
| 1736811000 | 38.47 | 0.37 | 0.97 | 37.98 | 38.47 | 37.98 | 5151 |
| 1736551800 | 38.1 | -0.56 | -1.44 | 38.43 | 38.43 | 38.07 | 7281 |
| 1736379000 | 38.6553 | 0.02 | 0.06 | 38.67 | 38.67 | 38.43 | 1678 |
| 1736292600 | 38.6312 | -0.18 | -0.46 | 38.96 | 38.97 | 38.6312 | 2494 |
| 1736206200 | 38.8109 | 0.01 | 0.04 | 38.99 | 38.99 | 38.74 | 2500 |
| 1735947000 | 38.7967 | 0.32 | 0.83 | 38.68 | 38.8737 | 38.67 | 2302 |
| 1735860600 | 38.4767 | -0.05 | -0.13 | 38.74 | 38.74 | 38.46 | 1011 |
| 1735687800 | 38.5284 | -0.09 | -0.23 | 38.66 | 38.66 | 38.4459 | 697 |
| 1735601400 | 38.6164 | -0.36 | -0.92 | 38.635 | 38.75 | 38.24 | 16021 |
| 1735342200 | 38.9742 | -0.24 | -0.62 | 39.06 | 39.06 | 38.79 | 1266 |
| 1735255800 | 39.2183 | -0.16 | -0.40 | 39.14 | 39.24 | 39.11 | 1709 |
| 1735077840 | 39.3744 | 0.3 | 0.78 | 39.12 | 39.3744 | 39.02 | 198 |
| 1734996600 | 39.0711 | 0.16 | 0.41 | 38.88 | 39.0711 | 38.68 | 1864 |
| 1734737400 | 38.9106 | 0.32 | 0.82 | 38.5 | 39.225 | 38.5 | 1755 |
| 1734651000 | 38.5956 | -0.05 | -0.13 | 38.89 | 38.9299 | 38.5956 | 13026 |
| 1734564600 | 38.6474 | -1.01 | -2.54 | 39.63 | 39.67 | 38.6474 | 1084 |
| 1734478200 | 39.6556 | -0.15 | -0.37 | 39.66 | 39.7579 | 39.55 | 2776 |
| 1734391800 | 39.8017 | -0.06 | -0.14 | 39.93 | 39.93 | 39.78 | 747 |
| 1734132600 | 39.8586 | -0.19 | -0.49 | 40.04 | 40.04 | 39.7601 | 838 |
| 1734046200 | 40.0535 | -0.2 | -0.49 | 40.3 | 40.3 | 40.0535 | 870 |
| 1733959800 | 40.2508 | 0.01 | 0.03 | 40.35 | 40.4399 | 40.2201 | 6018 |
| 1733873400 | 40.24 | -0.07 | -0.18 | 40.37 | 40.37 | 40.13 | 3052 |
| 1733787000 | 40.3142 | -0.26 | -0.64 | 40.59 | 40.59 | 40.3054 | 7636 |
| 1733527800 | 40.5747 | 0.16 | 0.39 | 40.55 | 40.7599 | 40.48 | 4531 |
| 1733441400 | 40.4165 | -0.18 | -0.43 | 40.56 | 40.75 | 40.37 | 17609 |
| 1733355000 | 40.5929 | 0.3 | 0.75 | 40.57 | 40.5929 | 40.43 | 6431 |
| 1733268600 | 40.2905 | 0.03 | 0.08 | 40.35 | 40.35 | 40.2905 | 476 |
| 1733182200 | 40.26 | -0.07 | -0.18 | 40.39 | 40.4186 | 40.19 | 2112 |
| 1732917840 | 40.3307 | 0.18 | 0.44 | 40.21 | 40.3307 | 40.17 | 488 |
| 1732750200 | 40.155 | -0.2 | -0.50 | 40.3 | 40.4 | 40.155 | 2541 |
| 1732663800 | 40.3554 | 0.23 | 0.58 | 40.18 | 40.3554 | 40.1 | 852 |
| 1732577400 | 40.123 | 0.33 | 0.84 | 40.11 | 40.1692 | 40.0592 | 1907 |
| 1732318200 | 39.7891 | 0.19 | 0.49 | 39.6 | 39.85 | 39.6 | 2015 |
| 1732231800 | 39.5959 | 0.4 | 1.03 | 39.39 | 39.5959 | 39.39 | 206 |
| 1732145400 | 39.1911 | 0.1 | 0.24 | 39.14 | 39.215739 | 39.068 | 3009 |
| 1732059000 | 39.0958 | -0.04 | -0.10 | 38.85 | 39.15 | 38.85 | 3068 |
| 1731972600 | 39.1356 | 0.02 | 0.05 | 39.14 | 39.2 | 39.1356 | 860 |
| 1731713400 | 39.1164 | -0.55 | -1.38 | 39.46 | 39.46 | 39.09 | 5125 |
| 1731627000 | 39.6624 | -0.3 | -0.75 | 39.95 | 39.95 | 39.6624 | 1332 |
| 1731540600 | 39.9627 | 0.14 | 0.36 | 39.83 | 40.16 | 39.83 | 6152 |
| 1731454200 | 39.8199 | -0.11 | -0.28 | 39.96 | 39.99 | 39.8199 | 2748 |
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
