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 | 0.291228 | 0.76657916168 | 37.990597 | 38.5599 | 37.815397 | 0 | 0 | FX |
| 4 | -0.400353 | -1.03498050187 | 38.682178 | 39.372423 | 37.815397 | 0 | 0 | FX |
| 12 | 0.227225 | 0.597102584182 | 38.0546 | 39.375865 | 36.890412 | 0 | 0 | FX |
| 26 | -0.281158 | -0.72908778867 | 38.562983 | 39.850437 | 36.768111 | 0 | 0 | FX |
| 52 | 1.530632 | 4.16484983222 | 36.751193 | 39.850437 | 35.882757 | 0 | 0 | FX |
| 156 | 1.967257 | 5.41726670134 | 36.314568 | 43.428317 | 35.30992 | 0 | 0 | FX |
| 260 | 3.710204 | 10.7319353061 | 34.571621 | 43.428317 | 28.52135 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732492620 | 38.310637 | 0 | 0.00 | 38.310637 | 38.310637 | 38.310637 | 0 |
| 1732406220 | 38.310637 | 0 | 0.00 | 38.310637 | 38.310637 | 38.310637 | 0 |
| 1732319820 | 38.310637 | -0.13 | -0.33 | 38.398692 | 38.374397 | 38.163437 | 0 |
| 1732233420 | 38.436103 | -0.03 | -0.08 | 38.461212 | 38.542668 | 38.327403 | 0 |
| 1732147020 | 38.465142 | -0.04 | -0.11 | 38.452112 | 38.506907 | 38.214122 | 0 |
| 1732060620 | 38.505818 | 0.34 | 0.89 | 38.153387 | 38.538785 | 38.118978 | 0 |
| 1731974220 | 38.164732 | 0.2 | 0.54 | 37.990597 | 38.216537 | 37.815397 | 0 |
| 1731887820 | 37.961089 | 0 | 0.00 | 37.961089 | 37.961089 | 37.961089 | 0 |
| 1731801420 | 37.961089 | 0 | 0.00 | 37.961089 | 37.961089 | 37.961089 | 0 |
| 1731715020 | 37.961089 | -0.12 | -0.30 | 38.038697 | 38.09513 | 37.8588 | 0 |
| 1731628620 | 38.076865 | -0.06 | -0.17 | 38.20469 | 38.29693 | 37.941354 | 0 |
| 1731542220 | 38.139878 | -0.26 | -0.67 | 38.349192 | 38.398133 | 38.026315 | 0 |
| 1731455820 | 38.397375 | -0.21 | -0.55 | 38.617991 | 38.587268 | 38.242097 | 0 |
| 1731369420 | 38.608998 | 0.12 | 0.32 | 38.424262 | 38.697283 | 38.47928 | 0 |
| 1731283020 | 38.486768 | 0 | 0.00 | 38.486768 | 38.486768 | 38.486768 | 0 |
| 1731196620 | 38.486768 | 0 | 0.00 | 38.486768 | 38.486768 | 38.486768 | 0 |
| 1731110220 | 38.486768 | -0.41 | -1.05 | 38.885254 | 38.89395 | 38.364899 | 0 |
| 1731023820 | 38.896863 | 0.22 | 0.58 | 38.656068 | 39.317182 | 38.361403 | 0 |
| 1730937420 | 38.672291 | -0.12 | -0.31 | 38.75575 | 38.760199 | 38.388837 | 0 |
| 1730851020 | 38.79206 | 0.31 | 0.79 | 38.48758 | 39.372423 | 38.521529 | 0 |
| 1730764620 | 38.486224 | 0.2 | 0.52 | 38.532385 | 38.61467 | 38.421402 | 0 |
| 1730678220 | 38.286075 | 0 | 0.00 | 38.286075 | 38.286075 | 38.286075 | 0 |
| 1730591820 | 38.286075 | 0 | 0.00 | 38.286075 | 38.286075 | 38.286075 | 0 |
| 1730505420 | 38.286075 | -0.04 | -0.10 | 38.317469 | 39.205102 | 38.133694 | 0 |
| 1730419020 | 38.325589 | 0.04 | 0.10 | 38.284304 | 38.361564 | 38.164542 | 0 |
| 1730332620 | 38.286306 | 0.02 | 0.06 | 38.264891 | 38.498464 | 38.138333 | 0 |
| 1730246220 | 38.263677 | -0.11 | -0.27 | 38.367462 | 38.382362 | 38.113423 | 0 |
| 1730159820 | 38.368894 | -0.33 | -0.85 | 38.682178 | 38.507733 | 38.181301 | 0 |
| 1730073420 | 38.699748 | 0 | 0.00 | 38.699748 | 38.699748 | 38.699748 | 0 |
| 1729986960 | 38.699748 | 0 | 0.00 | 38.699748 | 38.699748 | 38.699748 | 0 |
| 1729900620 | 38.699748 | 0.27 | 0.71 | 38.430714 | 38.786379 | 38.521311 | 0 |
| 1729814220 | 38.426991 | -0.14 | -0.35 | 38.559957 | 38.621139 | 38.367927 | 0 |
| 1729727820 | 38.563859 | -0.07 | -0.19 | 38.626997 | 39.14839 | 38.430957 | 0 |
| 1729641420 | 38.637249 | 0.27 | 0.71 | 38.364147 | 38.771071 | 38.56047 | 0 |
| 1729555020 | 38.365078 | -0.24 | -0.63 | 38.616467 | 38.611267 | 38.272817 | 0 |
| 1729468620 | 38.607006 | -0.06 | -0.15 | 38.607006 | 38.66494 | 38.607006 | 0 |
| 1729382220 | 38.66494 | 0 | 0.00 | 38.66494 | 38.66494 | 38.66494 | 0 |
| 1729295820 | 38.66494 | -0.06 | -0.15 | 38.753835 | 38.804855 | 38.521973 | 0 |
| 1729209420 | 38.724938 | 0.2 | 0.53 | 38.49845 | 38.816915 | 38.55317 | 0 |
| 1729123020 | 38.520505 | -0.12 | -0.30 | 38.583418 | 38.76587 | 38.464261 | 0 |
| 1729036620 | 38.63805 | 0.02 | 0.05 | 38.616411 | 38.872829 | 38.479448 | 0 |
| 1728950220 | 38.618123 | 0.1 | 0.26 | 38.522686 | 38.735101 | 38.531805 | 0 |
| 1728863820 | 38.519445 | -0.1 | -0.26 | 38.519445 | 38.6188 | 38.519445 | 0 |
| 1728777420 | 38.6188 | 0 | 0.00 | 38.6188 | 38.6188 | 38.6188 | 0 |
| 1728691020 | 38.6188 | -0.06 | -0.16 | 38.699489 | 38.757441 | 38.499621 | 0 |
| 1728604620 | 38.68136 | 0.32 | 0.84 | 38.348359 | 38.769745 | 38.322089 | 0 |
| 1728518220 | 38.357415 | 0.01 | 0.02 | 38.347957 | 38.532699 | 38.249055 | 0 |
| 1728431820 | 38.348091 | -0.05 | -0.12 | 38.391737 | 38.417812 | 38.199863 | 0 |
| 1728345420 | 38.393779 | 0.09 | 0.23 | 38.283772 | 38.805432 | 38.099077 | 0 |
| 1728259020 | 38.306629 | -0.3 | -0.78 | 38.306629 | 38.608895 | 38.306629 | 0 |
| 1728172620 | 38.608895 | 0 | 0.00 | 38.608895 | 38.608895 | 38.608895 | 0 |
| 1728086220 | 38.608895 | -0.01 | -0.04 | 38.622633 | 38.622483 | 38.300838 | 0 |
| 1727999820 | 38.623197 | -0.12 | -0.32 | 38.732825 | 38.797776 | 38.459576 | 0 |
| 1727913420 | 38.745766 | -0.04 | -0.09 | 38.78876 | 38.807725 | 38.619525 | 0 |
| 1727827020 | 38.781585 | -0.09 | -0.22 | 38.865166 | 39.375865 | 38.646947 | 0 |
| 1727740620 | 38.868373 | 0.07 | 0.17 | 38.831759 | 38.987438 | 38.736027 | 0 |
| 1727654220 | 38.801272 | 0.14 | 0.37 | 38.801272 | 38.801272 | 38.657956 | 0 |
| 1727567760 | 38.657956 | 0 | 0.00 | 38.657956 | 38.657956 | 38.657956 | 0 |
| 1727481360 | 38.657956 | 0.14 | 0.37 | 38.515383 | 38.816804 | 38.444743 | 0 |
| 1727395020 | 38.515941 | 0.34 | 0.89 | 38.169162 | 38.594947 | 38.310903 | 0 |
| 1727308620 | 38.174677 | -0.45 | -1.16 | 38.62705 | 38.556985 | 38.129709 | 0 |
| 1727222220 | 38.623265 | 0.38 | 0.99 | 38.23778 | 38.696446 | 38.324662 | 0 |
| 1727135820 | 38.246501 | 0.36 | 0.96 | 37.887431 | 38.484144 | 38.032277 | 0 |
| 1727049420 | 37.884439 | 0 | 0.00 | 37.884439 | 37.884439 | 37.884439 | 0 |
| 1726963020 | 37.884439 | 0 | 0.00 | 37.884439 | 37.884439 | 37.884439 | 0 |
| 1726876620 | 37.884439 | 0.05 | 0.14 | 37.835902 | 37.969884 | 37.764107 | 0 |
| 1726790220 | 37.832909 | 0.08 | 0.21 | 37.709943 | 38.071901 | 37.70715 | 0 |
| 1726703820 | 37.75471 | 0.01 | 0.04 | 37.746928 | 38.359724 | 37.516719 | 0 |
| 1726617420 | 37.739898 | 0.13 | 0.34 | 37.616602 | 37.773002 | 37.507599 | 0 |
| 1726531020 | 37.611213 | 0.03 | 0.08 | 37.594388 | 37.808482 | 37.49505 | 0 |
| 1726444620 | 37.581776 | 0.08 | 0.21 | 37.581776 | 37.581776 | 37.502094 | 0 |
| 1726358220 | 37.502094 | 0 | 0.00 | 37.502094 | 37.502094 | 37.502094 | 0 |
| 1726271820 | 37.502094 | -0.23 | -0.60 | 37.72503 | 37.730446 | 37.467166 | 0 |
| 1726185420 | 37.728939 | 0.18 | 0.48 | 37.546874 | 37.835384 | 37.397205 | 0 |
| 1726099020 | 37.548562 | 0.11 | 0.29 | 37.444259 | 37.569371 | 36.890412 | 0 |
| 1726012620 | 37.440882 | -0.17 | -0.45 | 37.564773 | 37.689564 | 37.315493 | 0 |
| 1725926220 | 37.6103 | 0.44 | 1.18 | 0.0030028 | 37.6103 | 37.6103 | 0 |
| 1725839820 | 37.173002 | -0.32 | -0.85 | 37.173002 | 37.173002 | 37.173002 | 0 |
| 1725753420 | 37.493255 | 0 | 0.00 | 37.493255 | 37.493255 | 37.493255 | 0 |
| 1725667020 | 37.493255 | -0.27 | -0.71 | 37.764897 | 37.936228 | 37.330772 | 0 |
| 1725580620 | 37.761816 | -0.2 | -0.54 | 37.965547 | 37.957004 | 36.955781 | 0 |
| 1725494220 | 37.965318 | 0.02 | 0.04 | 37.953849 | 38.138543 | 37.85638 | 0 |
| 1725407820 | 37.948754 | -0.39 | -1.01 | 38.332294 | 38.251012 | 37.750548 | 0 |
| 1725321420 | 38.337152 | 0.27 | 0.70 | 38.0546 | 38.517428 | 38.095543 | 0 |
| 1725235020 | 38.069156 | 0.03 | 0.08 | 38.069156 | 38.069156 | 38.03735 | 0 |
| 1725148620 | 38.03735 | -0.01 | -0.01 | 38.03735 | 38.042974 | 38.03735 | 0 |
| 1725062220 | 38.042974 | -0.17 | -0.45 | 38.205789 | 38.278838 | 37.952768 | 0 |
| 1724975820 | 38.214563 | 0.05 | 0.14 | 38.158825 | 38.360784 | 38.113683 | 0 |
| 1724889420 | 38.161075 | -0.04 | -0.11 | 38.196325 | 38.271756 | 38.041571 | 0 |
| 1724803020 | 38.20432 | 0.17 | 0.46 | 38.028701 | 38.251813 | 37.987818 | 0 |
| 1724716620 | 38.030947 | -0.28 | -0.72 | 38.284359 | 38.276723 | 37.88787 | 0 |
| 1724630220 | 38.307478 | 0.07 | 0.17 | 38.307478 | 38.307478 | 38.240951 | 0 |
| 1724543820 | 38.240951 | 0 | 0.00 | 38.240951 | 38.240951 | 38.240951 | 0 |
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
