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 | 4.23 | 13.9650049521 | 30.29 | 34.6 | 29.87 | 4796 | 30.82364426 | FU |
| 4 | -1.98 | -5.42465753425 | 36.5 | 37 | 29.5 | 3478 | 32.37035458 | FU |
| 12 | -5.95 | -14.7022485792 | 40.47 | 40.96 | 29.5 | 2629 | 35.89920456 | FU |
| 26 | -8.39 | -19.5525518527 | 42.91 | 43.6 | 29.5 | 2221 | 38.44109439 | FU |
| 52 | -6.88 | -16.6183574879 | 41.4 | 45.51 | 29.5 | 2320 | 40.6367559 | FU |
| 156 | -12.28 | -26.2393162393 | 46.8 | 47.2 | 29.5 | 2921 | 41.78157637 | FU |
| 260 | -65.43 | -65.4627313657 | 99.95 | 124 | 29.5 | 4463 | 61.52405998 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 34.52 | 2.34 | 7.27 | 31.53 | 34.6 | 31.53 | 2975 |
| 1732224600 | 32.18 | 1.98 | 6.56 | 30.2 | 32.25 | 30.2 | 5032 |
| 1732051800 | 30.2 | 0.21 | 0.70 | 29.99 | 32.35 | 29.91 | 4636 |
| 1731965340 | 29.99 | 0.09 | 0.30 | 30.29 | 30.29 | 29.87 | 4719 |
| 1731619800 | 29.9 | -0.92 | -2.99 | 30.82 | 30.82 | 29.5 | 6131 |
| 1731533400 | 30.82 | -0.51 | -1.63 | 31.59 | 31.59 | 30.64 | 3350 |
| 1731446940 | 31.33 | -0.08 | -0.25 | 31.41 | 31.59 | 31.22 | 2318 |
| 1731360540 | 31.41 | -0.67 | -2.09 | 31.8 | 32.22 | 31.39 | 3829 |
| 1731101400 | 32.08 | 0.01 | 0.03 | 32.4 | 32.54 | 31.81 | 3624 |
| 1731014940 | 32.07 | -0.93 | -2.82 | 33.33 | 33.33 | 32.009999 | 4212 |
| 1730928600 | 33 | 0 | 0.00 | 33.009999 | 33.479999 | 32.68 | 2677 |
| 1730842200 | 33 | -0.5 | -1.49 | 32.83 | 33.97 | 32.799999 | 3706 |
| 1730755800 | 33.5 | -1 | -2.90 | 34.6 | 34.6 | 32.82 | 7129 |
| 1730496600 | 34.5 | -1.6 | -4.43 | 35.39 | 36.99 | 32.63 | 3748 |
| 1730410200 | 36.1 | -0.2 | -0.55 | 36.3 | 36.43 | 36.1 | 2173 |
| 1730323800 | 36.3 | -0.3 | -0.82 | 36.59 | 36.59 | 36.3 | 1492 |
| 1730237340 | 36.6 | -0.3 | -0.81 | 36.51 | 37 | 36.33 | 1361 |
| 1730151000 | 36.9 | -0.03 | -0.08 | 36.71 | 36.99 | 36.31 | 1723 |
| 1729891800 | 36.93 | 0.6 | 1.65 | 36.5 | 36.96 | 36.31 | 749 |
| 1729805400 | 36.33 | 0.02 | 0.06 | 36.65 | 36.8 | 36.02 | 1100 |
| 1729719000 | 36.31 | 0.01 | 0.03 | 36.67 | 37.01 | 36.3 | 1850 |
| 1729632600 | 36.3 | -0.6 | -1.63 | 37.17 | 37.69 | 36.3 | 2673 |
| 1729546140 | 36.9 | -0.6 | -1.60 | 37.72 | 37.72 | 36.9 | 3317 |
| 1729287000 | 37.5 | 0.65 | 1.76 | 36.7 | 37.5 | 36.7 | 1564 |
| 1729200540 | 36.85 | 0.23 | 0.63 | 36.51 | 37.55 | 36.51 | 2262 |
| 1729114140 | 36.62 | -0.18 | -0.49 | 36.8 | 37.11 | 36.3 | 4473 |
| 1729027740 | 36.8 | -0.25 | -0.67 | 36.58 | 37.04 | 36.4 | 4154 |
| 1728941340 | 37.05 | 0.13 | 0.35 | 36.92 | 37.12 | 36.8 | 1609 |
| 1728682200 | 36.92 | -0.21 | -0.57 | 36.57 | 37.24 | 36.57 | 873 |
| 1728595740 | 37.13 | 0.33 | 0.90 | 36.77 | 37.27 | 36.7 | 2677 |
| 1728509400 | 36.8 | -0.3 | -0.81 | 37.05 | 37.24 | 36.77 | 2344 |
| 1728422940 | 37.1 | -0.41 | -1.09 | 37.51 | 37.6 | 37.07 | 2188 |
| 1728336600 | 37.51 | 0.13 | 0.35 | 37.51 | 37.71 | 37.35 | 1682 |
| 1728077400 | 37.38 | -0.01 | -0.03 | 37.35 | 37.81 | 37.3 | 1441 |
| 1727991000 | 37.39 | -0.61 | -1.61 | 37.49 | 38.3 | 37.3 | 2532 |
| 1727904540 | 38 | 0.34 | 0.90 | 38.39 | 38.47 | 37.5 | 1391 |
| 1727818200 | 37.66 | -1.52 | -3.88 | 38.78 | 38.78 | 37.1 | 3708 |
| 1727731800 | 39.18 | 0.88 | 2.30 | 38.32 | 39.2 | 37.91 | 2552 |
| 1727472600 | 38.3 | 0.18 | 0.47 | 38.22 | 38.89 | 38 | 1809 |
| 1727386140 | 38.12 | -0.58 | -1.50 | 38.69 | 38.69 | 37.01 | 6523 |
| 1727299740 | 38.7 | -0.89 | -2.25 | 39.51 | 39.57 | 36.86 | 5190 |
| 1727213400 | 39.59 | -0.14 | -0.35 | 39.73 | 40 | 39.42 | 1729 |
| 1727127000 | 39.73 | -0.09 | -0.23 | 39.8 | 39.87 | 39.5 | 2539 |
| 1726867800 | 39.82 | -0.12 | -0.30 | 39.76 | 40 | 39.65 | 1378 |
| 1726781400 | 39.94 | 0.03 | 0.08 | 39.8 | 40 | 39.8 | 1527 |
| 1726695000 | 39.91 | -0.09 | -0.23 | 39.95 | 40 | 39.9 | 1761 |
| 1726608600 | 40 | -0.08 | -0.20 | 40.08 | 40.08 | 39.95 | 1824 |
| 1726522200 | 40.08 | -0.52 | -1.28 | 39.9 | 40.24 | 39.9 | 1851 |
| 1726263000 | 40.6 | 0.56 | 1.40 | 40.04 | 40.7 | 40 | 2411 |
| 1726176540 | 40.04 | -0.04 | -0.10 | 40.15 | 40.16 | 39.81 | 995 |
| 1726090140 | 40.08 | 0.03 | 0.07 | 40 | 40.16 | 39.91 | 1450 |
| 1726003740 | 40.05 | -0.02 | -0.05 | 40.36 | 40.36 | 40.05 | 1970 |
| 1725917400 | 40.07 | -0.05 | -0.12 | 40.36 | 40.38 | 40 | 1755 |
| 1725658200 | 40.12 | 0.05 | 0.12 | 40.12 | 40.36 | 39.95 | 1200 |
| 1725571800 | 40.07 | -0.37 | -0.91 | 39.96 | 40.49 | 39.96 | 669 |
| 1725485400 | 40.44 | 0.45 | 1.13 | 39.98 | 40.45 | 39.96 | 1827 |
| 1725399000 | 39.99 | 0.09 | 0.23 | 39.9 | 40 | 39.85 | 1276 |
| 1725312600 | 39.9 | -0.67 | -1.65 | 40.17 | 40.17 | 39.7 | 3551 |
| 1725053400 | 40.57 | 0.22 | 0.55 | 40.47 | 40.96 | 40 | 2260 |
| 1724967000 | 40.35 | 0.03 | 0.07 | 40.07 | 40.49 | 40.07 | 1194 |
| 1724880600 | 40.32 | -0.02 | -0.05 | 40.05 | 40.37 | 40.05 | 1403 |
| 1724794140 | 40.34 | 0.26 | 0.65 | 40.05 | 40.35 | 39.99 | 3417 |
| 1724707740 | 40.08 | 0.03 | 0.07 | 40.05 | 40.15 | 40.01 | 1817 |
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
