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 | -0.20245 | -0.576215082348 | 35.13445 | 35.16985 | 34.89605 | 0 | 0 | FX |
| 4 | 0.0209 | 0.0598663462337 | 34.9111 | 35.76425 | 34.79655 | 0 | 0 | FX |
| 12 | 1.3204 | 3.92840566947 | 33.6116 | 35.76425 | 5.731583 | 0 | 0 | FX |
| 26 | 0.05865 | 0.168179999914 | 34.87335 | 35.76425 | 5.731583 | 0 | 0 | FX |
| 52 | 2.054 | 6.2473386459 | 32.878 | 35.76425 | 5.731583 | 0 | 0 | FX |
| 156 | -0.9542 | -2.65896082617 | 35.8862 | 42.8615 | 5.731583 | 0 | 0 | FX |
| 260 | 2.13375 | 6.50568246781 | 32.79825 | 42.8615 | 5.731583 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734220620 | 34.932 | 0 | 0.00 | 34.932 | 34.932 | 34.932 | 0 |
| 1734134220 | 34.932 | -0.05 | -0.15 | 34.99815 | 35.151 | 34.89605 | 0 |
| 1734047820 | 34.98545 | -0.03 | -0.10 | 35.02035 | 35.1523 | 34.95725 | 0 |
| 1733961420 | 35.01895 | 0.06 | 0.19 | 34.95 | 35.10225 | 34.91165 | 0 |
| 1733875020 | 34.95415 | -0.12 | -0.34 | 35.073 | 35.16985 | 34.9123 | 0 |
| 1733788620 | 35.07285 | -0.02 | -0.06 | 35.13445 | 35.16825 | 34.96155 | 0 |
| 1733702220 | 35.09335 | 0 | 0.00 | 35.09335 | 35.09335 | 35.09335 | 0 |
| 1733615820 | 35.09335 | 0 | 0.00 | 35.09335 | 35.09335 | 35.09335 | 0 |
| 1733529420 | 35.09335 | -0.24 | -0.68 | 35.33265 | 35.4158 | 35.09335 | 0 |
| 1733443020 | 35.3319 | -0.24 | -0.69 | 35.58105 | 35.6431 | 35.20465 | 0 |
| 1733356620 | 35.57585 | -0.09 | -0.25 | 35.66625 | 35.76425 | 35.5143 | 0 |
| 1733270220 | 35.6642 | 0.08 | 0.22 | 35.58605 | 35.71395 | 35.5242 | 0 |
| 1733183820 | 35.58675 | 0.14 | 0.40 | 35.44465 | 35.6274 | 35.4304 | 0 |
| 1733097420 | 35.44385 | 0.1 | 0.30 | 35.4482 | 35.4636 | 35.33885 | 0 |
| 1733011020 | 35.33885 | 0 | 0.00 | 35.33885 | 35.33885 | 35.33885 | 0 |
| 1732924620 | 35.33885 | -0.13 | -0.37 | 35.4705 | 35.4767 | 35.18535 | 0 |
| 1732838220 | 35.47005 | 0.19 | 0.54 | 35.28365 | 35.66815 | 35.2676 | 0 |
| 1732751820 | 35.2812 | 0.16 | 0.45 | 35.13825 | 35.3771 | 34.95665 | 0 |
| 1732665420 | 35.124 | -0.13 | -0.38 | 35.2959 | 35.29845 | 35.01515 | 0 |
| 1732579020 | 35.2571 | -0.43 | -1.20 | 35.64145 | 35.6816 | 35.1341 | 0 |
| 1732492620 | 35.6841 | 0 | 0.00 | 35.6841 | 35.6841 | 35.6841 | 0 |
| 1732406220 | 35.6841 | 0 | 0.00 | 35.6841 | 35.6841 | 35.6841 | 0 |
| 1732319820 | 35.6841 | 0.24 | 0.68 | 35.44365 | 35.7106 | 35.1936 | 0 |
| 1732233420 | 35.44145 | 0.32 | 0.91 | 35.1077 | 35.4986 | 35.1391 | 0 |
| 1732147020 | 35.12055 | -0.01 | -0.02 | 35.1114 | 35.2213 | 35.0524 | 0 |
| 1732060620 | 35.1291 | 0.27 | 0.78 | 34.8561 | 35.2988 | 34.81365 | 0 |
| 1731974220 | 34.85585 | -0.02 | -0.06 | 34.8843 | 35.00975 | 34.79655 | 0 |
| 1731887820 | 34.87755 | -0.06 | -0.17 | 34.9111 | 34.9362 | 34.8603 | 0 |
| 1731801420 | 34.9362 | 0 | 0.00 | 34.9362 | 34.9362 | 34.9362 | 0 |
| 1731715020 | 34.9362 | 0.33 | 0.94 | 34.61575 | 34.96715 | 34.48755 | 0 |
| 1731628620 | 34.61095 | -0.06 | -0.16 | 34.66995 | 34.80715 | 34.5584 | 0 |
| 1731542220 | 34.6674 | -0.26 | -0.74 | 34.9263 | 34.94135 | 34.62615 | 0 |
| 1731455820 | 34.9272 | 0.03 | 0.08 | 34.9046 | 35.06215 | 34.78995 | 0 |
| 1731369420 | 34.89975 | 0.36 | 1.05 | 34.5236 | 34.93045 | 5.731583 | 0 |
| 1731283020 | 34.5369 | 0.01 | 0.03 | 34.50385 | 34.55545 | 34.46625 | 0 |
| 1731196620 | 34.527 | 0 | 0.00 | 34.527 | 34.527 | 34.527 | 0 |
| 1731110220 | 34.527 | 0.05 | 0.16 | 34.4737 | 34.57505 | 34.3673 | 0 |
| 1731023820 | 34.4728 | -0 | -0.01 | 34.46835 | 34.58785 | 34.3827 | 0 |
| 1730937420 | 34.47715 | 0.34 | 0.99 | 34.1483 | 34.6465 | 34.3113 | 0 |
| 1730851020 | 34.14035 | 0.04 | 0.13 | 34.09635 | 34.3412 | 34.0563 | 0 |
| 1730764620 | 34.09575 | 0.04 | 0.11 | 34.0553 | 34.17305 | 34.0092 | 0 |
| 1730678220 | 34.05795 | -0 | -0.01 | 34.1368 | 34.1438 | 34.04765 | 0 |
| 1730591820 | 34.0617 | 0 | 0.00 | 34.0617 | 34.0617 | 34.0617 | 0 |
| 1730505420 | 34.0617 | -0.06 | -0.18 | 34.1308 | 34.21415 | 34.0115 | 0 |
| 1730419020 | 34.1229 | -0.14 | -0.40 | 34.2727 | 34.45245 | 34.05195 | 0 |
| 1730332620 | 34.2604 | 0.08 | 0.22 | 34.1809 | 34.43145 | 34.14995 | 0 |
| 1730246220 | 34.18465 | 0.17 | 0.51 | 34.02255 | 34.25675 | 33.97985 | 0 |
| 1730159820 | 34.0104 | -0.03 | -0.10 | 34.0395 | 34.1311 | 33.8966 | 0 |
| 1730073420 | 34.0437 | -0.09 | -0.25 | 34.2156 | 34.2351 | 34.02945 | 0 |
| 1729986960 | 34.12915 | 0 | 0.00 | 34.12915 | 34.12915 | 34.12915 | 0 |
| 1729900620 | 34.12915 | 0.09 | 0.26 | 34.0521 | 34.2524 | 34.0182 | 0 |
| 1729814220 | 34.0419 | 0 | 0.01 | 34.04235 | 34.18965 | 33.98115 | 0 |
| 1729727820 | 34.03935 | 0.1 | 0.29 | 33.93375 | 34.03935 | 33.8241 | 0 |
| 1729641420 | 33.93925 | 0.05 | 0.15 | 33.8876 | 33.97565 | 33.8184 | 0 |
| 1729555020 | 33.8899 | 0.16 | 0.46 | 33.7358 | 33.9975 | 33.64905 | 0 |
| 1729468620 | 33.7347 | 0.03 | 0.09 | 33.72795 | 33.77855 | 33.7057 | 0 |
| 1729382220 | 33.7057 | 0 | 0.00 | 33.7057 | 33.7057 | 33.7057 | 0 |
| 1729295820 | 33.7057 | -0.16 | -0.47 | 33.8616 | 33.9778 | 33.63935 | 0 |
| 1729209420 | 33.8643 | 0.02 | 0.07 | 33.8452 | 33.88345 | 33.65155 | 0 |
| 1729123020 | 33.8416 | -0.11 | -0.33 | 33.946 | 34.0286 | 33.77915 | 0 |
| 1729036620 | 33.9528 | -0.06 | -0.16 | 34.01305 | 34.06855 | 33.836 | 0 |
| 1728950220 | 34.0086 | -0.24 | -0.70 | 34.23965 | 34.29355 | 33.9775 | 0 |
| 1728863820 | 34.2495 | -0.05 | -0.16 | 34.1702 | 34.3571 | 34.1694 | 0 |
| 1728777420 | 34.30335 | 0 | 0.00 | 34.30335 | 34.30335 | 34.30335 | 0 |
| 1728691020 | 34.30335 | 0.11 | 0.31 | 34.20245 | 34.3188 | 34.09245 | 0 |
| 1728604620 | 34.19665 | 0.36 | 1.05 | 33.84005 | 34.23575 | 33.82115 | 0 |
| 1728518220 | 33.8413 | -0.14 | -0.43 | 33.9888 | 33.9946 | 33.5779 | 0 |
| 1728431820 | 33.98615 | -0.43 | -1.24 | 34.408 | 34.37225 | 33.84715 | 0 |
| 1728345420 | 34.4121 | 0.15 | 0.43 | 34.26655 | 34.5153 | 34.26985 | 0 |
| 1728259020 | 34.2642 | -0.06 | -0.18 | 34.3142 | 34.32645 | 34.22985 | 0 |
| 1728172620 | 34.32645 | 0 | 0.00 | 34.32645 | 34.32645 | 34.32645 | 0 |
| 1728086220 | 34.32645 | -0.01 | -0.02 | 34.33585 | 34.42935 | 34.19565 | 0 |
| 1727999820 | 34.33345 | 0.08 | 0.24 | 34.2637 | 34.3545 | 34.1118 | 0 |
| 1727913420 | 34.2524 | 0.35 | 1.02 | 33.88535 | 34.3526 | 33.8904 | 0 |
| 1727827020 | 33.90705 | 0.1 | 0.31 | 33.7968 | 34.01155 | 33.67235 | 0 |
| 1727740620 | 33.80215 | -0.08 | -0.22 | 33.88035 | 33.9371 | 33.70295 | 0 |
| 1727654220 | 33.8773 | 0.02 | 0.05 | 33.81875 | 33.89005 | 33.7733 | 0 |
| 1727567760 | 33.8601 | 0 | 0.00 | 33.8601 | 33.8601 | 33.8601 | 0 |
| 1727481360 | 33.8601 | 0.22 | 0.66 | 33.63305 | 33.91115 | 33.54215 | 0 |
| 1727395020 | 33.63715 | 0.06 | 0.18 | 33.5724 | 33.76905 | 33.4406 | 0 |
| 1727308620 | 33.57505 | -0.34 | -1.00 | 33.91 | 33.91095 | 33.54685 | 0 |
| 1727222220 | 33.91485 | 0.03 | 0.08 | 33.8873 | 34.01195 | 33.85925 | 0 |
| 1727135820 | 33.8875 | 0.3 | 0.90 | 33.6116 | 33.8954 | 33.61055 | 0 |
| 1727049420 | 33.58475 | 0 | 0.00 | 33.58475 | 33.58475 | 33.58475 | 0 |
| 1726963020 | 33.58475 | 0 | 0.00 | 33.58475 | 33.58475 | 33.58475 | 0 |
| 1726876620 | 33.58475 | -0.04 | -0.12 | 33.6382 | 33.7304 | 33.409149 | 0 |
| 1726790220 | 33.6259 | 0.11 | 0.34 | 33.5146 | 33.8872 | 33.502049 | 0 |
| 1726703820 | 33.51195 | 0.04 | 0.11 | 33.47405 | 33.66695 | 33.388399 | 0 |
| 1726617420 | 33.4741 | 0.01 | 0.03 | 33.462249 | 33.5713 | 33.40495 | 0 |
| 1726531020 | 33.4625 | -0.08 | -0.24 | 33.54845 | 33.504849 | 33.337899 | 0 |
| 1726444620 | 33.54355 | 0.1 | 0.31 | 33.301949 | 33.58055 | 33.2821 | 0 |
| 1726358220 | 33.4403 | 0 | 0.00 | 33.4403 | 33.4403 | 33.4403 | 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
