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 | -0.13 | -0.323463548146 | 40.19 | 41.54 | 39.68 | 4949200 | 40.66730898 | CS |
| 4 | 1.11 | 2.84980744544 | 38.95 | 41.54 | 38.19 | 4372945 | 40.05683402 | CS |
| 12 | 3.92 | 10.8467072496 | 36.14 | 41.54 | 35.98 | 5299425 | 38.9863965 | CS |
| 26 | 4.73 | 13.3880554769 | 35.33 | 41.54 | 33.26 | 4988068 | 37.04115391 | CS |
| 52 | 7.1 | 21.5412621359 | 32.96 | 41.54 | 31.9 | 4724607 | 35.70398632 | CS |
| 156 | 14.26 | 55.2713178295 | 25.8 | 41.54 | 24.19 | 5287898 | 32.38555273 | CS |
| 260 | 14.76 | 58.3399209486 | 25.3 | 41.54 | 18.28 | 5337257 | 29.0023515 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744061400 | 40.06 | -0.25 | -0.62 | 39.85 | 40.59 | 39.68 | 3725100 |
| 1743802200 | 40.31 | -0.84 | -2.04 | 40.83 | 40.92 | 40.17 | 3523300 |
| 1743715800 | 41.15 | 0.63 | 1.55 | 40.39 | 41.54 | 40.39 | 4798100 |
| 1743629400 | 40.52 | -0.55 | -1.34 | 40.72 | 41.3 | 40.33 | 5004800 |
| 1743542940 | 41.07 | 0.76 | 1.89 | 40.3 | 41.3 | 40.25 | 4948100 |
| 1743456600 | 40.31 | 0.08 | 0.20 | 40.19 | 40.48 | 39.99 | 6471700 |
| 1743197400 | 40.23 | -0.16 | -0.40 | 40.42 | 40.52 | 40.07 | 2745200 |
| 1743111000 | 40.39 | 0.28 | 0.70 | 40.25 | 40.55 | 40.05 | 3144300 |
| 1743024600 | 40.11 | 0.17 | 0.43 | 40.01 | 40.2 | 39.66 | 2979100 |
| 1742938200 | 39.94 | -0.01 | -0.03 | 39.64 | 40.4 | 39.63 | 3748200 |
| 1742851740 | 39.95 | -0.44 | -1.09 | 40.12 | 40.27 | 39.76 | 3740100 |
| 1742592600 | 40.39 | -0.22 | -0.54 | 40.57 | 40.7 | 40.08 | 6997500 |
| 1742506200 | 40.61 | 0.38 | 0.94 | 40.36 | 40.61 | 40.02 | 5997800 |
| 1742419800 | 40.23 | -0.05 | -0.12 | 40.37 | 40.49 | 40.11 | 4555200 |
| 1742333400 | 40.28 | 0.35 | 0.88 | 40 | 40.55 | 39.84 | 2913500 |
| 1742247000 | 39.93 | 0.12 | 0.30 | 39.74 | 40.06 | 39.6 | 4903800 |
| 1741987800 | 39.81 | 0.78 | 2.00 | 39.16 | 40 | 39.06 | 4159500 |
| 1741901400 | 39.03 | 0.57 | 1.48 | 38.7 | 39.18 | 38.38 | 3641900 |
| 1741814940 | 38.46 | -0.35 | -0.90 | 38.8 | 38.9 | 38.28 | 3692300 |
| 1741728600 | 38.81 | -0.02 | -0.05 | 39.09 | 39.09 | 38.55 | 5315100 |
| 1741642140 | 38.83 | -0.19 | -0.49 | 38.95 | 39.04 | 38.19 | 4179400 |
| 1741382940 | 39.02 | -0.03 | -0.08 | 39 | 39.28 | 38.82 | 5290900 |
| 1741296540 | 39.05 | 0.35 | 0.90 | 38.7 | 39.18 | 38.43 | 6958600 |
| 1741210140 | 38.7 | 0.86 | 2.27 | 37.84 | 38.91 | 37.81 | 5535300 |
| 1740778200 | 37.84 | -0.61 | -1.59 | 38.45 | 38.5 | 37.71 | 6159300 |
| 1740691740 | 38.45 | 0.92 | 2.45 | 37.6 | 38.59 | 37.48 | 6400900 |
| 1740605400 | 37.53 | 0.09 | 0.24 | 37.51 | 37.73 | 37.47 | 3503300 |
| 1740519000 | 37.44 | -0.05 | -0.13 | 37.49 | 37.62 | 37.28 | 4032200 |
| 1740432540 | 37.49 | 0.46 | 1.24 | 37.3 | 37.6 | 37.15 | 7234800 |
| 1740173400 | 37.03 | -2.83 | -7.10 | 37.14 | 37.49 | 36.62 | 8786100 |
| 1740087000 | 39.86 | 0.12 | 0.30 | 39.75 | 40 | 39.54 | 8522400 |
| 1740000540 | 39.74 | 0.04 | 0.10 | 39.54 | 40.23 | 39.42 | 12539200 |
| 1739914140 | 39.7 | 1.7 | 4.47 | 39.12 | 39.99 | 38.43 | 22892500 |
| 1739827800 | 38 | -0.88 | -2.26 | 38.8 | 39.26 | 37.93 | 7084700 |
| 1739568600 | 38.88 | 0.39 | 1.01 | 38.5 | 39.17 | 38.5 | 4647100 |
| 1739482140 | 38.49 | -0.63 | -1.61 | 39.12 | 39.19 | 38.24 | 5008700 |
| 1739395740 | 39.12 | 0.07 | 0.18 | 39.05 | 39.25 | 38.73 | 5154600 |
| 1739309400 | 39.05 | -0.6 | -1.51 | 39.73 | 39.8 | 39.02 | 4056300 |
| 1739222940 | 39.65 | 0.35 | 0.89 | 39.4 | 39.86 | 39.34 | 3360700 |
| 1738963800 | 39.3 | -0.43 | -1.08 | 39.74 | 39.86 | 39.26 | 4568300 |
| 1738877340 | 39.73 | 0.46 | 1.17 | 39.15 | 39.77 | 39.15 | 3756100 |
| 1738790940 | 39.27 | 0.28 | 0.72 | 39.2 | 39.46 | 38.88 | 3355500 |
| 1738704600 | 38.99 | -0.04 | -0.10 | 39.03 | 39.08 | 38.57 | 3698900 |
| 1738618200 | 39.03 | 0.49 | 1.27 | 38.54 | 39.03 | 38.28 | 4495700 |
| 1738358940 | 38.54 | -0.05 | -0.13 | 38.61 | 38.9 | 38.36 | 4420400 |
| 1738272540 | 38.59 | -0.17 | -0.44 | 38.76 | 38.96 | 38.18 | 5555600 |
| 1738186200 | 38.76 | -0.27 | -0.69 | 39.03 | 39.28 | 38.67 | 3423700 |
| 1738099740 | 39.03 | 0.46 | 1.19 | 38.57 | 39.09 | 38.55 | 3011700 |
| 1738013340 | 38.57 | 0.74 | 1.96 | 37.75 | 38.57 | 37.71 | 8534800 |
| 1737754200 | 37.83 | -0.19 | -0.50 | 38.02 | 38.03 | 37.24 | 3626600 |
| 1737667740 | 38.02 | -0.19 | -0.50 | 38.44 | 38.65 | 37.77 | 3320000 |
| 1737581400 | 38.21 | 0.28 | 0.74 | 38.11 | 38.43 | 38.07 | 3251200 |
| 1737495000 | 37.93 | 0.03 | 0.08 | 37.9 | 38.08 | 37.73 | 3444200 |
| 1737408600 | 37.9 | 0.07 | 0.19 | 37.75 | 38.11 | 37.5 | 2782300 |
| 1737149400 | 37.83 | 0.43 | 1.15 | 37.4 | 37.87 | 37.15 | 3591500 |
| 1737062940 | 37.4 | 0.05 | 0.13 | 37.3 | 37.87 | 37.24 | 5298000 |
| 1736976540 | 37.35 | 0.45 | 1.22 | 37.1 | 37.49 | 36.68 | 11511300 |
| 1736890140 | 36.9 | 0.72 | 1.99 | 36.15 | 37.28 | 36.1 | 6369200 |
| 1736803740 | 36.18 | 0.04 | 0.11 | 36.14 | 36.32 | 35.98 | 2676900 |
| 1736544540 | 36.14 | -0.14 | -0.39 | 36.36 | 37.04 | 36.13 | 4636200 |
| 1736458140 | 36.28 | -0.03 | -0.08 | 36.23 | 36.36 | 36.01 | 2551200 |
| 1736371740 | 36.31 | -0.22 | -0.60 | 36.54 | 36.78 | 36.21 | 3507900 |
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
