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 | -0.4076 | -1.01984392084 | 39.9669 | 40.0018 | 38.5467 | 0 | 0 | IX |
| 4 | -1.1504 | -2.82586214096 | 40.7097 | 41.6601 | 38.5467 | 0 | 0 | IX |
| 12 | 0.9374 | 2.42712036435 | 38.6219 | 41.6601 | 37.8754 | 0 | 0 | IX |
| 26 | 3.337 | 9.21255690555 | 36.2223 | 41.6601 | 35.9202 | 0 | 0 | IX |
| 52 | 4.5497 | 12.9955783557 | 35.0096 | 41.6601 | 33.2639 | 0 | 0 | IX |
| 156 | 3.8913 | 10.9097790737 | 35.668 | 41.6601 | 31.9339 | 0 | 0 | IX |
| 260 | 3.8913 | 10.9097790737 | 35.668 | 41.6601 | 31.9339 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 39.5593 | 0.7 | 1.79 | 38.8251 | 39.6327 | 38.8251 | 0 |
| 1741887000 | 38.8621 | -0.05 | -0.12 | 38.8157 | 38.925 | 38.5467 | 0 |
| 1741800600 | 38.9105 | 0.07 | 0.18 | 38.7956 | 39.1045 | 38.6828 | 0 |
| 1741714200 | 38.8393 | -0.14 | -0.37 | 39.1367 | 39.2169 | 38.7081 | 0 |
| 1741627800 | 38.9836 | -0.54 | -1.36 | 39.4676 | 39.4864 | 38.7805 | 0 |
| 1741368600 | 39.5193 | -0.45 | -1.14 | 39.9669 | 40.0018 | 39.4639 | 0 |
| 1741282200 | 39.974 | 0.31 | 0.79 | 39.636 | 40.1755 | 39.636 | 0 |
| 1741195800 | 39.6621 | 0.63 | 1.61 | 39.2568 | 39.8082 | 39.2309 | 0 |
| 1741109400 | 39.0328 | -0.57 | -1.45 | 39.6019 | 39.6211 | 38.9266 | 0 |
| 1741023000 | 39.6067 | -0.28 | -0.70 | 39.8466 | 39.952 | 39.4514 | 0 |
| 1740763800 | 39.8876 | -0.94 | -2.31 | 40.9068 | 40.9143 | 39.5875 | 0 |
| 1740677400 | 40.8325 | -0.4 | -0.97 | 41.1846 | 41.1846 | 40.5033 | 0 |
| 1740591000 | 41.2319 | 0.73 | 1.80 | 40.479 | 41.334 | 40.4668 | 0 |
| 1740504600 | 40.5034 | -0.09 | -0.22 | 40.5077 | 40.6197 | 40.2774 | 0 |
| 1740418200 | 40.5937 | -0.92 | -2.21 | 41.6576 | 41.6601 | 40.4715 | 0 |
| 1740159000 | 41.5095 | 0.44 | 1.08 | 41.0456 | 41.6318 | 41.0357 | 0 |
| 1740072600 | 41.0679 | 0.12 | 0.30 | 40.9715 | 41.4586 | 40.6115 | 0 |
| 1739986200 | 40.9442 | -0.15 | -0.37 | 41.0381 | 41.1491 | 40.7556 | 0 |
| 1739899800 | 41.0976 | 0.1 | 0.24 | 41.0246 | 41.2631 | 40.8838 | 0 |
| 1739813400 | 40.9974 | 0.28 | 0.68 | 40.6925 | 41.0851 | 40.6901 | 0 |
| 1739554200 | 40.7218 | 0.04 | 0.10 | 40.7097 | 40.9628 | 40.6766 | 0 |
| 1739467800 | 40.6828 | -0.24 | -0.58 | 40.8516 | 40.8712 | 40.5723 | 0 |
| 1739381400 | 40.9202 | 0.1 | 0.25 | 41.2323 | 41.3862 | 40.7025 | 0 |
| 1739295000 | 40.8198 | -0.06 | -0.15 | 41.3363 | 41.3363 | 40.5247 | 0 |
| 1739208600 | 40.8831 | 0.51 | 1.25 | 40.2872 | 40.9664 | 40.2751 | 0 |
| 1738949400 | 40.3769 | 0.19 | 0.46 | 40.2289 | 40.6947 | 40.2072 | 0 |
| 1738863000 | 40.1903 | 0.44 | 1.11 | 39.7411 | 40.3287 | 39.7363 | 0 |
| 1738776600 | 39.7506 | -0.32 | -0.79 | 40.0992 | 40.1113 | 39.5665 | 0 |
| 1738690200 | 40.0679 | 0.46 | 1.17 | 39.6418 | 40.126 | 39.6418 | 0 |
| 1738603800 | 39.6037 | -0.48 | -1.19 | 39.9323 | 39.9419 | 39.2131 | 0 |
| 1738344600 | 40.081 | 0.05 | 0.12 | 40.0507 | 40.3901 | 40.0382 | 0 |
| 1738258200 | 40.0316 | 0.41 | 1.03 | 39.582 | 40.0507 | 39.4757 | 0 |
| 1738171800 | 39.6246 | 0.72 | 1.85 | 38.6449 | 39.774 | 38.6356 | 0 |
| 1738085400 | 38.9031 | 0.14 | 0.36 | 38.6609 | 39.021 | 38.6494 | 0 |
| 1737999000 | 38.7623 | -0.89 | -2.24 | 39.6444 | 39.6468 | 38.5086 | 0 |
| 1737739800 | 39.6515 | -0.05 | -0.14 | 39.7487 | 39.9038 | 39.5357 | 0 |
| 1737653400 | 39.7064 | -0 | -0.01 | 39.6882 | 39.7962 | 39.5653 | 0 |
| 1737567000 | 39.7094 | 0.25 | 0.63 | 39.4391 | 39.7806 | 39.3611 | 0 |
| 1737480600 | 39.4625 | -0.24 | -0.61 | 39.7115 | 39.7303 | 39.3329 | 0 |
| 1737394200 | 39.7044 | 0.17 | 0.44 | 39.5209 | 39.8937 | 39.2471 | 0 |
| 1737135000 | 39.5303 | 0.48 | 1.23 | 39.1966 | 39.5636 | 39.1394 | 0 |
| 1737048600 | 39.0505 | 0.16 | 0.41 | 38.9329 | 39.5821 | 38.9283 | 0 |
| 1736962200 | 38.8914 | 0.31 | 0.79 | 38.4849 | 38.9013 | 38.3657 | 0 |
| 1736875800 | 38.5854 | 0.51 | 1.33 | 38.0891 | 38.8034 | 38.0823 | 0 |
| 1736789400 | 38.0801 | -0.2 | -0.51 | 38.4211 | 38.4211 | 38.0491 | 0 |
| 1736530200 | 38.2751 | -0.42 | -1.09 | 38.702 | 38.702 | 38.0889 | 0 |
| 1736443800 | 38.6973 | 0.17 | 0.44 | 38.7805 | 38.8145 | 38.4265 | 0 |
| 1736357400 | 38.5287 | -0.07 | -0.17 | 38.5325 | 38.5961 | 38.2736 | 0 |
| 1736271000 | 38.5952 | -0.22 | -0.57 | 38.803 | 38.8123 | 38.5099 | 0 |
| 1736184600 | 38.8147 | 0.28 | 0.72 | 38.5586 | 39.0532 | 38.5211 | 0 |
| 1735925400 | 38.5376 | 0.03 | 0.07 | 38.5386 | 38.6066 | 38.4111 | 0 |
| 1735839000 | 38.5108 | 0.4 | 1.06 | 38.0119 | 38.5977 | 37.9776 | 0 |
| 1735579800 | 38.106 | -0.31 | -0.80 | 38.4066 | 38.4159 | 37.9981 | 0 |
| 1735320600 | 38.4135 | -0.13 | -0.33 | 38.5994 | 38.7094 | 38.2779 | 0 |
| 1734975000 | 38.5391 | 0.3 | 0.79 | 38.2609 | 38.5975 | 38.2586 | 0 |
| 1734715800 | 38.2378 | -0.21 | -0.55 | 38.6219 | 38.6266 | 37.8754 | 0 |
| 1734629400 | 38.4498 | -0.21 | -0.55 | 38.6279 | 38.6396 | 38.1363 | 0 |
| 1734543000 | 38.6607 | 0.07 | 0.19 | 38.6442 | 38.8774 | 38.6264 | 0 |
| 1734456600 | 38.5858 | -0.28 | -0.73 | 38.828 | 38.828 | 38.3938 | 0 |
| 1734370200 | 38.8703 | -0.29 | -0.75 | 39.1785 | 39.3664 | 38.7684 | 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
