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 | -0.6 | -1.55440414508 | 38.6 | 39.2 | 38 | 84 | 38.56626794 | DE |
| 4 | -0.1 | -0.262467191601 | 38.1 | 39.5 | 38 | 109 | 38.47586366 | DE |
| 12 | -2.4 | -5.94059405941 | 40.4 | 40.4 | 37.6 | 261 | 38.73551957 | DE |
| 26 | -3.1 | -7.54257907543 | 41.1 | 44.8 | 37.6 | 214 | 39.69107808 | DE |
| 52 | -7 | -15.5555555556 | 45 | 53 | 37.6 | 268 | 42.37855429 | DE |
| 156 | -17.5 | -31.5315315315 | 55.5 | 74.5 | 37.6 | 249 | 52.0892129 | DE |
| 260 | -47 | -55.2941176471 | 85 | 86 | 37.6 | 282 | 55.08169223 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 38.1 | -0.3 | -0.78 | 38.4 | 38.4 | 38.1 | 123 |
| 1739899800 | 38.4 | -0.4 | -1.03 | 38.8 | 38.8 | 38.4 | 44 |
| 1739813400 | 38.8 | -0.4 | -1.02 | 39 | 39.2 | 38.8 | 74 |
| 1739554200 | 39.2 | 0.4 | 1.03 | 39.2 | 39.2 | 39.2 | 15 |
| 1739467800 | 38.8 | 0.2 | 0.52 | 38.6 | 38.8 | 38.6 | 162 |
| 1739381400 | 38.6 | -0.4 | -1.03 | 39 | 39 | 38.6 | 53 |
| 1739295000 | 39 | 0.9 | 2.36 | 38.1 | 39 | 38 | 357 |
| 1739208600 | 38.1 | -0.1 | -0.26 | 38.4 | 38.6 | 38.1 | 86 |
| 1738949400 | 38.2 | -0.6 | -1.55 | 38.2 | 38.2 | 38.2 | 11 |
| 1738863000 | 38.8 | 0.4 | 1.04 | 38.4 | 38.8 | 38.2 | 52 |
| 1738776600 | 38.4 | 0.2 | 0.52 | 38.2 | 38.4 | 38.2 | 26 |
| 1738690200 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 70 |
| 1738603800 | 38.2 | -0.1 | -0.26 | 39 | 39 | 38.2 | 22 |
| 1738344600 | 38.3 | -0.1 | -0.26 | 38.4 | 38.8 | 38.3 | 354 |
| 1738258200 | 38.4 | 0.3 | 0.79 | 39.5 | 39.5 | 38.4 | 205 |
| 1738171800 | 38.1 | -0.5 | -1.30 | 38.6 | 39 | 38.1 | 240 |
| 1738085400 | 38.6 | 0.2 | 0.52 | 38.4 | 38.7 | 38.4 | 128 |
| 1737999000 | 38.4 | 0.3 | 0.79 | 38.1 | 38.4 | 38.1 | 75 |
| 1737739800 | 38.1 | 0 | 0.00 | 38.1 | 38.1 | 38.1 | 73 |
| 1737653400 | 38.1 | 0.1 | 0.26 | 38.1 | 38.1 | 38.1 | 1 |
| 1737567000 | 38 | -0.4 | -1.04 | 38.4 | 38.4 | 38 | 60 |
| 1737480600 | 38.4 | -0.4 | -1.03 | 38.8 | 38.8 | 38 | 610 |
| 1737394200 | 38.8 | -0.2 | -0.51 | 39 | 39.2 | 38.8 | 276 |
| 1737135000 | 39 | 0.4 | 1.04 | 39 | 39 | 39 | 1 |
| 1737048600 | 38.6 | -0.6 | -1.53 | 39.6 | 39.6 | 38.6 | 152 |
| 1736962200 | 39.2 | 0.2 | 0.51 | 39 | 39.2 | 39 | 2 |
| 1736875800 | 39 | 0.2 | 0.52 | 38.8 | 39 | 38.8 | 21 |
| 1736789400 | 38.8 | 0.2 | 0.52 | 38.8 | 38.8 | 38.8 | 1 |
| 1736530200 | 38.6 | 0 | 0.00 | 38.9 | 39.2 | 38.6 | 179 |
| 1736443800 | 38.6 | -0.6 | -1.53 | 39.2 | 39.2 | 38.6 | 4 |
| 1736357400 | 39.2 | 0.2 | 0.51 | 39 | 39.2 | 38.5 | 207 |
| 1736271000 | 39 | 0.2 | 0.52 | 38.8 | 39.2 | 38.1 | 748 |
| 1736184600 | 38.8 | 0 | 0.00 | 38.8 | 38.8 | 38.6 | 115 |
| 1735925400 | 38.8 | -0.2 | -0.51 | 39 | 39 | 38.4 | 210 |
| 1735839000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 1 |
| 1735666200 | 39 | 0.5 | 1.30 | 38.5 | 39 | 38.5 | 201 |
| 1735579800 | 38.5 | 0.6 | 1.58 | 38 | 38.5 | 38 | 33 |
| 1735320600 | 37.9 | -0.4 | -1.04 | 38.3 | 38.4 | 37.8 | 555 |
| 1735061400 | 38.3 | 0 | 0.00 | 38.4 | 38.4 | 38.3 | 115 |
| 1734975000 | 38.3 | 0.3 | 0.79 | 38 | 38.3 | 37.7 | 294 |
| 1734715800 | 38 | 0 | 0.00 | 38 | 38.7 | 38 | 417 |
| 1734629400 | 38 | 0 | 0.00 | 38 | 38.4 | 38 | 251 |
| 1734543000 | 38 | 0.1 | 0.26 | 38.2 | 38.2 | 38 | 81 |
| 1734456600 | 37.9 | 0.1 | 0.26 | 38 | 38.4 | 37.9 | 129 |
| 1734370200 | 37.8 | -0.6 | -1.56 | 38.3 | 38.3 | 37.8 | 585 |
| 1734111000 | 38.4 | 0.4 | 1.05 | 38.6 | 38.7 | 38 | 413 |
| 1734024600 | 38 | 0 | 0.00 | 38 | 38.2 | 38 | 251 |
| 1733938200 | 38 | -0.7 | -1.81 | 38.7 | 38.7 | 38 | 1044 |
| 1733851800 | 38.7 | 0 | 0.00 | 38.7 | 38.7 | 38.7 | 70 |
| 1733765400 | 38.7 | 0.4 | 1.04 | 38 | 38.8 | 37.6 | 1357 |
| 1733506200 | 38.3 | -0.9 | -2.30 | 38.8 | 38.8 | 37.6 | 444 |
| 1733419800 | 39.2 | -0.3 | -0.76 | 39.5 | 39.5 | 38.8 | 647 |
| 1733333400 | 39.5 | -0.4 | -1.00 | 39.7 | 39.8 | 39.4 | 878 |
| 1733247000 | 39.9 | -0.1 | -0.25 | 40 | 40.3 | 39.9 | 1197 |
| 1733160600 | 40 | 0 | 0.00 | 40 | 40 | 39.7 | 867 |
| 1732901400 | 40 | -0.3 | -0.74 | 40.3 | 40.3 | 40 | 75 |
| 1732815000 | 40.3 | -0.1 | -0.25 | 40.4 | 40.4 | 40.3 | 35 |
| 1732728600 | 40.4 | -0.4 | -0.98 | 40.8 | 40.8 | 40.4 | 7 |
| 1732642200 | 40.8 | 0.1 | 0.25 | 40.8 | 40.8 | 40.8 | 25 |
| 1732555800 | 40.7 | 0.3 | 0.74 | 40 | 40.7 | 40 | 48 |
| 1732296600 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 51 |
| 1732210200 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 14 |
| 1732123800 | 40.4 | 0.4 | 1.00 | 40 | 40.4 | 40 | 24 |
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
