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 | -0.4886 | -1.22548281916 | 39.87 | 39.87 | 39.25 | 817 | 39.46522113 | SP |
| 4 | -0.4486 | -1.12628671855 | 39.83 | 43.6 | 39.25 | 1020 | 39.80871447 | SP |
| 12 | 0.1614 | 0.411524732279 | 39.22 | 43.6 | 39.22 | 1570 | 39.76405001 | SP |
| 26 | 0.1814 | 0.462755102041 | 39.2 | 43.6 | 38.44 | 1417 | 39.69323336 | SP |
| 52 | -0.2886 | -0.727501890597 | 39.67 | 43.6 | 38.44 | 1237 | 39.51367127 | SP |
| 156 | -1.6186 | -3.94780487805 | 41 | 43.6 | 36.75 | 926 | 39.25213358 | SP |
| 260 | -1.6186 | -3.94780487805 | 41 | 43.6 | 36.75 | 926 | 39.25213358 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 39.3814 | 0.13 | 0.33 | 39.34 | 39.62 | 39.34 | 3870 |
| 1734651000 | 39.25 | -0.06 | -0.14 | 39.3 | 39.41 | 39.25 | 1174 |
| 1734564600 | 39.305 | -0.28 | -0.69 | 39.68 | 39.68 | 39.305 | 647 |
| 1734478200 | 39.58 | -0.12 | -0.29 | 39.65 | 39.65 | 39.575 | 1412 |
| 1734391800 | 39.695 | 0.02 | 0.06 | 39.8 | 39.8 | 39.56 | 791 |
| 1734132600 | 39.6703 | -0.12 | -0.31 | 39.87 | 39.87 | 39.6703 | 61 |
| 1734046200 | 39.7945 | -0.03 | -0.08 | 39.82 | 39.9 | 39.79 | 2297 |
| 1733959800 | 39.8269 | -0.02 | -0.05 | 39.98 | 39.98 | 39.8269 | 1020 |
| 1733873400 | 39.8473 | -0.01 | -0.02 | 39.96 | 39.96 | 39.84 | 629 |
| 1733787000 | 39.855 | -0.09 | -0.22 | 40.02 | 40.02 | 39.77 | 1120 |
| 1733527800 | 39.9428 | 0.09 | 0.22 | 39.97 | 39.97 | 39.86 | 1051 |
| 1733441400 | 39.8539 | 0.04 | 0.11 | 39.93 | 39.93 | 39.8539 | 613 |
| 1733355000 | 39.81 | 0.03 | 0.07 | 39.89 | 39.89 | 39.7601 | 2603 |
| 1733268600 | 39.7838 | 0.02 | 0.04 | 39.73 | 39.7838 | 39.68 | 634 |
| 1733182200 | 39.7669 | -0.3 | -0.76 | 39.95 | 39.95 | 39.7669 | 471 |
| 1732917840 | 40.0707 | 0.12 | 0.29 | 39.94 | 40.1283 | 39.94 | 3197 |
| 1732750200 | 39.9536 | -0.49 | -1.22 | 39.96 | 39.96 | 39.94 | 385 |
| 1732663800 | 40.4477 | 0.53 | 1.32 | 43.6 | 43.6 | 39.94 | 347 |
| 1732577400 | 39.92 | 0.11 | 0.27 | 40.02 | 40.02 | 39.92 | 799 |
| 1732318200 | 39.8141 | 0.02 | 0.06 | 39.83 | 39.83 | 39.8141 | 128 |
| 1732231800 | 39.7918 | 0.02 | 0.04 | 39.79 | 39.86 | 39.79 | 809 |
| 1732145400 | 39.775 | -0.04 | -0.09 | 39.76 | 39.775 | 39.76 | 684 |
| 1732059000 | 39.81 | 0.14 | 0.35 | 39.62 | 39.81 | 39.62 | 356 |
| 1731972600 | 39.6711 | -0.03 | -0.07 | 39.7 | 39.71 | 39.66 | 1925 |
| 1731713400 | 39.6999 | -0.06 | -0.15 | 39.64 | 39.6999 | 39.63 | 754 |
| 1731627000 | 39.76 | 0 | 0.01 | 39.77 | 39.85 | 39.76 | 2238 |
| 1731540600 | 39.755 | 0.09 | 0.23 | 39.795 | 39.795 | 39.74 | 595 |
| 1731454200 | 39.6657 | -0.17 | -0.42 | 39.75 | 39.75 | 39.6657 | 1200 |
| 1731367800 | 39.8341 | -0.15 | -0.36 | 39.66 | 39.93 | 39.66 | 740 |
| 1731108600 | 39.98 | 0.23 | 0.58 | 39.75 | 39.98 | 39.75 | 4004 |
| 1731022200 | 39.75 | 0.09 | 0.21 | 39.71 | 39.75 | 39.71 | 1801 |
| 1730935800 | 39.665 | 0.11 | 0.27 | 39.52 | 39.68 | 39.52 | 1086 |
| 1730849400 | 39.557 | 0.15 | 0.38 | 39.4 | 39.63 | 39.4 | 1884 |
| 1730763000 | 39.406 | 0.02 | 0.06 | 39.37 | 39.44 | 39.35 | 4260 |
| 1730500200 | 39.3823 | -0.28 | -0.70 | 39.36 | 39.49 | 39.36 | 157 |
| 1730413800 | 39.6585 | 0.03 | 0.07 | 39.62 | 39.76 | 39.62 | 1739 |
| 1730327400 | 39.63 | -0.15 | -0.37 | 39.765 | 39.83 | 39.63 | 2298 |
| 1730241000 | 39.7764 | 0.03 | 0.08 | 39.7 | 39.7764 | 39.7 | 176 |
| 1730154600 | 39.7445 | 0.1 | 0.26 | 39.6 | 39.7445 | 39.6 | 1435 |
| 1729895400 | 39.6401 | -0.08 | -0.21 | 39.85 | 39.85 | 39.64 | 4637 |
| 1729809000 | 39.725 | 0.11 | 0.27 | 39.78 | 39.8 | 39.6 | 1505 |
| 1729722600 | 39.62 | -0.08 | -0.20 | 39.7 | 39.7 | 39.5 | 1060 |
| 1729636200 | 39.7 | -0.01 | -0.03 | 39.67 | 39.7 | 39.6 | 2202 |
| 1729549800 | 39.71 | -0.19 | -0.47 | 39.95 | 39.95 | 39.6601 | 992 |
| 1729290600 | 39.8975 | 0.09 | 0.23 | 39.93 | 39.93 | 39.8 | 1140 |
| 1729204200 | 39.8051 | -0.13 | -0.32 | 39.8 | 39.8051 | 39.7383 | 3737 |
| 1729117800 | 39.9322 | 0.21 | 0.54 | 39.95 | 39.95 | 39.93 | 562 |
| 1729031400 | 39.7175 | -0.1 | -0.24 | 39.86 | 39.86 | 39.66 | 233 |
| 1728945000 | 39.8137 | 0.02 | 0.05 | 39.98 | 39.98 | 39.66 | 1441 |
| 1728685800 | 39.794 | 0.12 | 0.30 | 39.87 | 39.87 | 39.7 | 1433 |
| 1728599400 | 39.6738 | -0.02 | -0.05 | 39.6 | 39.6738 | 39.6 | 112 |
| 1728513000 | 39.695 | -0.05 | -0.13 | 39.59 | 39.695 | 39.59 | 688 |
| 1728426600 | 39.745 | 0.12 | 0.31 | 39.67 | 39.82 | 39.67 | 1242 |
| 1728340200 | 39.6221 | -0.18 | -0.45 | 39.85 | 39.85 | 39.6221 | 2992 |
| 1728081000 | 39.8 | -0.01 | -0.04 | 39.79 | 39.91 | 39.79 | 648 |
| 1727994600 | 39.8144 | -0.12 | -0.30 | 39.93 | 39.93 | 39.805 | 15061 |
| 1727908200 | 39.935 | 0.01 | 0.04 | 39.93 | 39.935 | 39.85 | 3238 |
| 1727821800 | 39.9204 | -0.24 | -0.59 | 39.25 | 39.9204 | 39.25 | 217 |
| 1727735400 | 40.1579 | 0.01 | 0.03 | 40.27 | 40.27 | 40.15 | 869 |
| 1727476200 | 40.145 | 0.01 | 0.01 | 39.22 | 40.18 | 39.22 | 1126 |
| 1727389800 | 40.14 | 0.08 | 0.19 | 40.18 | 40.18 | 40.08 | 389 |
| 1727303400 | 40.065 | -0.05 | -0.13 | 40.13 | 40.16 | 40.065 | 2614 |
| 1727217000 | 40.1158 | 0.03 | 0.07 | 40.17 | 40.23 | 40.08 | 3949 |
| 1727130600 | 40.0861 | -0.04 | -0.09 | 40.2 | 40.2 | 40.0861 | 226 |
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
