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 | -1.0525 | -3.14015066756 | 33.5175 | 33.5175 | 31.6225 | 0 | 0 | IX |
| 4 | -2.5275 | -7.22297635208 | 34.9925 | 35.675 | 31.6225 | 0 | 0 | IX |
| 12 | -0.065 | -0.199815554872 | 32.53 | 35.675 | 31.6225 | 0 | 0 | IX |
| 26 | 3.74 | 13.0200174064 | 28.725 | 35.675 | 28.65 | 0 | 0 | IX |
| 52 | 5.95 | 22.4401282293 | 26.515 | 35.675 | 25.855 | 0 | 0 | IX |
| 156 | 11.645 | 55.9317963497 | 20.82 | 35.675 | 20.1775 | 0 | 0 | IX |
| 260 | 11.645 | 55.9317963497 | 20.82 | 35.675 | 20.1775 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 32.465 | 0.44 | 1.37 | 32.0275 | 32.59 | 32.0275 | 0 |
| 1741887000 | 32.0275 | -0.06 | -0.18 | 32.085 | 32.314999 | 32.015 | 0 |
| 1741800600 | 32.085 | 0.29 | 0.90 | 31.7975 | 32.3325 | 31.76 | 0 |
| 1741714200 | 31.7975 | -0.66 | -2.04 | 32.46 | 32.46 | 31.6225 | 0 |
| 1741627800 | 32.46 | -0.25 | -0.77 | 32.7125 | 32.9825 | 32.3825 | 0 |
| 1741368600 | 32.7125 | -0.81 | -2.40 | 33.5175 | 33.5175 | 32.6875 | 0 |
| 1741282200 | 33.5175 | 0.03 | 0.10 | 33.4825 | 33.775 | 33.1175 | 0 |
| 1741195800 | 33.4825 | -0.37 | -1.08 | 33.8475 | 34.0375 | 33.4575 | 0 |
| 1741109400 | 33.8475 | -1.63 | -4.58 | 35.4725 | 35.4725 | 33.8175 | 0 |
| 1741023000 | 35.4725 | 0.28 | 0.79 | 35.195 | 35.675 | 35.195 | 0 |
| 1740763800 | 35.195 | -0.09 | -0.25 | 35.2825 | 35.2825 | 34.9675 | 0 |
| 1740677400 | 35.2825 | 0.44 | 1.26 | 34.8425 | 35.3025 | 34.8425 | 0 |
| 1740591000 | 34.8425 | 0.51 | 1.49 | 34.3325 | 34.9375 | 34.3325 | 0 |
| 1740504600 | 34.3325 | -0.34 | -0.98 | 34.6725 | 34.8525 | 34.32 | 0 |
| 1740418200 | 34.6725 | -0.27 | -0.77 | 34.9425 | 34.9425 | 34.4475 | 0 |
| 1740159000 | 34.9425 | 0.18 | 0.50 | 34.7675 | 34.9975 | 34.7675 | 0 |
| 1740072600 | 34.7675 | -0.58 | -1.63 | 35.3425 | 35.3675 | 34.75 | 0 |
| 1739986200 | 35.3425 | 0.02 | 0.07 | 35.3175 | 35.515 | 35.2325 | 0 |
| 1739899800 | 35.3175 | 0.1 | 0.28 | 35.22 | 35.4075 | 35.215 | 0 |
| 1739813400 | 35.22 | 0.2 | 0.56 | 35.025 | 35.25 | 35.025 | 0 |
| 1739554200 | 35.025 | 0.03 | 0.09 | 34.9925 | 35.125 | 34.9925 | 0 |
| 1739467800 | 34.9925 | 0.09 | 0.27 | 34.8975 | 35.2075 | 34.885 | 0 |
| 1739381400 | 34.8975 | -0.11 | -0.30 | 35.0025 | 35.3225 | 34.87 | 0 |
| 1739295000 | 35.0025 | -0.12 | -0.35 | 35.125 | 35.16 | 34.94 | 0 |
| 1739208600 | 35.125 | -0.19 | -0.54 | 35.315 | 35.475 | 35.1 | 0 |
| 1738949400 | 35.315 | 0.06 | 0.18 | 35.2525 | 35.3975 | 35.215 | 0 |
| 1738863000 | 35.2525 | 0.59 | 1.72 | 34.6575 | 35.2875 | 34.6575 | 0 |
| 1738776600 | 34.6575 | -0.07 | -0.19 | 34.725 | 34.725 | 34.46 | 0 |
| 1738690200 | 34.725 | -0.02 | -0.06 | 34.7475 | 34.8175 | 34.5825 | 0 |
| 1738603800 | 34.7475 | -0.26 | -0.74 | 35.005 | 35.005 | 34.475 | 0 |
| 1738344600 | 35.005 | 0.04 | 0.11 | 34.9675 | 35.1875 | 34.9675 | 0 |
| 1738258200 | 34.9675 | 0.19 | 0.53 | 34.7825 | 35.0825 | 34.7825 | 0 |
| 1738171800 | 34.7825 | 0.21 | 0.61 | 34.57 | 34.9325 | 34.57 | 0 |
| 1738085400 | 34.57 | 0.41 | 1.20 | 34.16 | 34.7125 | 34.16 | 0 |
| 1737999000 | 34.16 | 0.03 | 0.09 | 34.13 | 34.2025 | 33.915 | 0 |
| 1737739800 | 34.13 | -0.16 | -0.47 | 34.2925 | 34.2925 | 34.065 | 0 |
| 1737653400 | 34.2925 | 0.26 | 0.76 | 34.0325 | 34.345 | 34.0325 | 0 |
| 1737567000 | 34.0325 | -0.12 | -0.34 | 34.15 | 34.18 | 33.98 | 0 |
| 1737480600 | 34.15 | -0.01 | -0.03 | 34.16 | 34.26 | 34.07 | 0 |
| 1737394200 | 34.16 | 0 | 0.01 | 34.1575 | 34.2375 | 34.0875 | 0 |
| 1737135000 | 34.1575 | 0.3 | 0.87 | 33.8625 | 34.1825 | 33.8625 | 0 |
| 1737048600 | 33.8625 | 0.23 | 0.69 | 33.63 | 33.9875 | 33.63 | 0 |
| 1736962200 | 33.63 | 0.79 | 2.39 | 32.845 | 33.7025 | 32.845 | 0 |
| 1736875800 | 32.845 | 0.14 | 0.43 | 32.705 | 33.14 | 32.705 | 0 |
| 1736789400 | 32.705 | 0.04 | 0.11 | 32.667499 | 32.83 | 32.5075 | 0 |
| 1736530200 | 32.667499 | -0.51 | -1.54 | 33.18 | 33.244999 | 32.6575 | 0 |
| 1736443800 | 33.18 | 0.06 | 0.17 | 33.1225 | 33.225 | 33.0825 | 0 |
| 1736357400 | 33.1225 | 0 | 0.01 | 33.119999 | 33.29 | 32.985 | 0 |
| 1736271000 | 33.119999 | -0.11 | -0.32 | 33.2275 | 33.2275 | 32.847499 | 0 |
| 1736184600 | 33.2275 | 0.15 | 0.45 | 33.0775 | 33.2275 | 33.0175 | 0 |
| 1735925400 | 33.0775 | -0.07 | -0.22 | 33.15 | 33.15 | 32.8925 | 0 |
| 1735839000 | 33.15 | 0.62 | 1.89 | 32.534999 | 33.1875 | 32.534999 | 0 |
| 1735579800 | 32.534999 | -0.28 | -0.84 | 32.81 | 32.8175 | 32.53 | 0 |
| 1735320600 | 32.81 | 0.34 | 1.03 | 32.475 | 32.994999 | 32.475 | 0 |
| 1734975000 | 32.475 | -0.1 | -0.29 | 32.57 | 32.6575 | 32.384999 | 0 |
| 1734715800 | 32.57 | 0.04 | 0.12 | 32.53 | 32.5925 | 31.9975 | 0 |
| 1734629400 | 32.53 | -0.41 | -1.23 | 32.935 | 32.935 | 32.29 | 0 |
| 1734543000 | 32.935 | 0.07 | 0.21 | 32.865 | 33.0225 | 32.854999 | 0 |
| 1734456600 | 32.865 | -0.23 | -0.69 | 33.095 | 33.095 | 32.784999 | 0 |
| 1734370200 | 33.095 | -0.12 | -0.37 | 33.2175 | 33.275 | 33.0775 | 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
