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 | -1.4865 | -3.69277319442 | 40.2543 | 40.2567 | 38.4847 | 0 | 0 | IX |
| 4 | -3.7034 | -8.71979129387 | 42.4712 | 42.588 | 38.4847 | 0 | 0 | IX |
| 12 | -1.6602 | -4.10655981003 | 40.428 | 42.7015 | 38.4847 | 0 | 0 | IX |
| 26 | -0.0223 | -0.0574888953625 | 38.7901 | 42.7015 | 38.3951 | 0 | 0 | IX |
| 52 | 1.7703 | 4.78491789986 | 36.9975 | 42.7015 | 35.9326 | 0 | 0 | IX |
| 156 | 7.3217 | 23.2833324323 | 31.4461 | 42.7015 | 30.7826 | 0 | 0 | IX |
| 260 | 7.3217 | 23.2833324323 | 31.4461 | 42.7015 | 30.7826 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 38.5532 | -0.35 | -0.89 | 38.5766 | 38.8946 | 38.4847 | 0 |
| 1741800600 | 38.9002 | 0.17 | 0.43 | 38.8652 | 39.1636 | 38.5801 | 0 |
| 1741714200 | 38.7338 | -0.65 | -1.64 | 39.3139 | 39.3139 | 38.4903 | 0 |
| 1741627800 | 39.3809 | -0.31 | -0.79 | 39.6417 | 39.9953 | 39.2616 | 0 |
| 1741368600 | 39.6937 | -0.57 | -1.40 | 40.2543 | 40.2567 | 39.6706 | 0 |
| 1741282200 | 40.2591 | 0.16 | 0.41 | 40.3701 | 40.4354 | 39.8897 | 0 |
| 1741195800 | 40.0965 | -0.14 | -0.34 | 40.4536 | 40.6426 | 40.0774 | 0 |
| 1741109400 | 40.2331 | -1.11 | -2.68 | 40.8453 | 40.9134 | 40.1666 | 0 |
| 1741023000 | 41.3417 | 0.06 | 0.14 | 41.24 | 41.6506 | 41.2275 | 0 |
| 1740763800 | 41.2825 | -0.34 | -0.82 | 41.6997 | 41.7073 | 40.9712 | 0 |
| 1740677400 | 41.624 | -0.14 | -0.33 | 41.7056 | 41.7529 | 41.3657 | 0 |
| 1740591000 | 41.7634 | 0.38 | 0.92 | 41.7049 | 41.8179 | 41.5833 | 0 |
| 1740504600 | 41.3813 | -0.43 | -1.03 | 41.6298 | 41.7718 | 41.3037 | 0 |
| 1740418200 | 41.8122 | -0.35 | -0.82 | 42.309 | 42.3115 | 41.6242 | 0 |
| 1740159000 | 42.1585 | 0 | 0.00 | 42.2009 | 42.4486 | 42.1115 | 0 |
| 1740072600 | 42.1576 | -0.3 | -0.71 | 42.394 | 42.4778 | 42.1177 | 0 |
| 1739986200 | 42.461 | 0.02 | 0.06 | 42.3758 | 42.4833 | 42.251 | 0 |
| 1739899800 | 42.4372 | -0.02 | -0.04 | 42.4678 | 42.588 | 42.3444 | 0 |
| 1739813400 | 42.4558 | 0.13 | 0.30 | 42.3049 | 42.5568 | 42.2998 | 0 |
| 1739554200 | 42.3303 | -0.07 | -0.16 | 42.4712 | 42.4936 | 42.2998 | 0 |
| 1739467800 | 42.3983 | 0.2 | 0.47 | 42.2059 | 42.4726 | 42.1747 | 0 |
| 1739381400 | 42.2 | -0.22 | -0.51 | 42.4795 | 42.5428 | 42.0988 | 0 |
| 1739295000 | 42.4157 | -0.1 | -0.24 | 42.4781 | 42.5226 | 42.2651 | 0 |
| 1739208600 | 42.5193 | 0.23 | 0.54 | 42.191 | 42.7015 | 42.1809 | 0 |
| 1738949400 | 42.2925 | -0.1 | -0.24 | 42.4314 | 42.4797 | 41.9714 | 0 |
| 1738863000 | 42.3933 | 0.61 | 1.46 | 42.1916 | 42.6262 | 42.1625 | 0 |
| 1738776600 | 41.7823 | -0.02 | -0.05 | 41.5555 | 41.7939 | 41.4461 | 0 |
| 1738690200 | 41.8045 | 0 | 0.00 | 41.8447 | 41.8649 | 41.5397 | 0 |
| 1738603800 | 41.8044 | -0.71 | -1.67 | 42.3525 | 42.3627 | 41.5287 | 0 |
| 1738344600 | 42.5128 | 0.33 | 0.79 | 42.496 | 42.6771 | 42.4842 | 0 |
| 1738258200 | 42.1788 | -0.01 | -0.02 | 42.3087 | 42.3847 | 42.1053 | 0 |
| 1738171800 | 42.1857 | 0.07 | 0.18 | 42.3345 | 42.4221 | 42.1497 | 0 |
| 1738085400 | 42.1111 | 0.48 | 1.15 | 41.8909 | 42.1958 | 41.8543 | 0 |
| 1737999000 | 41.6306 | -0.6 | -1.43 | 42.2248 | 42.2299 | 41.106 | 0 |
| 1737739800 | 42.2349 | -0.24 | -0.57 | 42.4872 | 42.5019 | 42.1799 | 0 |
| 1737653400 | 42.4786 | 0.34 | 0.82 | 42.4984 | 42.6084 | 42.3705 | 0 |
| 1737567000 | 42.1349 | 0 | 0.00 | 42.1349 | 42.1349 | 42.1349 | 0 |
| 1737480600 | 42.1349 | -0 | -0.01 | 42.1426 | 42.2846 | 42.1049 | 0 |
| 1737394200 | 42.1376 | -0.17 | -0.40 | 42.2469 | 42.3721 | 42.0383 | 0 |
| 1737135000 | 42.3076 | 0.36 | 0.85 | 42.0394 | 42.4059 | 41.9855 | 0 |
| 1737048600 | 41.952 | 0.21 | 0.51 | 42.0406 | 42.1157 | 41.7964 | 0 |
| 1736962200 | 41.7372 | 0.49 | 1.20 | 41.1341 | 41.7671 | 41.1341 | 0 |
| 1736875800 | 41.2439 | 0.2 | 0.50 | 41.146 | 41.7871 | 41.1231 | 0 |
| 1736789400 | 41.0403 | -0.1 | -0.24 | 41.2931 | 41.2931 | 40.9935 | 0 |
| 1736530200 | 41.141 | -0.44 | -1.06 | 41.4267 | 41.6633 | 41.062 | 0 |
| 1736443800 | 41.5834 | 0.23 | 0.54 | 41.4898 | 41.6871 | 41.4482 | 0 |
| 1736357400 | 41.3581 | 0.2 | 0.48 | 41.0579 | 41.5249 | 41.0401 | 0 |
| 1736271000 | 41.1622 | -0.26 | -0.62 | 41.4083 | 41.4182 | 41.0544 | 0 |
| 1736184600 | 41.4207 | 0.3 | 0.72 | 41.3949 | 41.4631 | 41.1064 | 0 |
| 1735925400 | 41.1242 | -0.1 | -0.23 | 41.0529 | 41.1912 | 40.8328 | 0 |
| 1735839000 | 41.2204 | 0.6 | 1.46 | 40.5176 | 41.3592 | 40.5176 | 0 |
| 1735579800 | 40.6253 | -0.34 | -0.83 | 40.9572 | 40.9671 | 40.5029 | 0 |
| 1735320600 | 40.9646 | 0.2 | 0.50 | 40.8264 | 41.4299 | 40.8103 | 0 |
| 1734975000 | 40.7626 | 0.03 | 0.08 | 40.7565 | 40.925 | 40.6493 | 0 |
| 1734715800 | 40.7294 | 0.13 | 0.32 | 40.428 | 40.7551 | 40.0346 | 0 |
| 1734629400 | 40.5988 | -0.49 | -1.20 | 40.3895 | 40.6215 | 40.2135 | 0 |
| 1734543000 | 41.0899 | -0 | -0.00 | 41.1089 | 41.2362 | 41.0522 | 0 |
| 1734456600 | 41.0906 | -0.18 | -0.43 | 41.2213 | 41.2213 | 40.7588 | 0 |
| 1734370200 | 41.2662 | -0.15 | -0.36 | 41.432 | 41.5118 | 41.2562 | 0 |
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
