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 | 0.166815 | 0.470078846663 | 35.4866 | 35.675875 | 35.38825 | 0 | 0 | FX |
| 4 | 0.508165 | 1.445899517 | 35.14525 | 35.675875 | 35.021585 | 0 | 0 | FX |
| 12 | 1.373595 | 4.00700762139 | 34.27982 | 35.675875 | 34.172095 | 0 | 0 | FX |
| 26 | 2.58666 | 7.82253958697 | 33.066755 | 35.675875 | 32.7844 | 0 | 0 | FX |
| 52 | 5.439275 | 18.0024154254 | 30.21414 | 35.675875 | 29.9865 | 0 | 0 | FX |
| 156 | 22.204715 | 165.10677612 | 13.4487 | 35.675875 | 13.2693 | 0 | 0 | FX |
| 260 | 29.719475 | 500.838818728 | 5.93394 | 35.675875 | 5.9028 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737503820 | 35.6407 | 0.06 | 0.16 | 35.5803 | 35.675875 | 35.445 | 0 |
| 1737417420 | 35.58503 | 0.02 | 0.06 | 35.56426 | 35.608425 | 35.531 | 0 |
| 1737331020 | 35.56399 | 0.13 | 0.36 | 35.4354 | 35.56575 | 35.4354 | 0 |
| 1737244620 | 35.4354 | -0.01 | -0.03 | 35.4354 | 35.445 | 35.4354 | 0 |
| 1737158220 | 35.445 | -0.11 | -0.30 | 35.5553 | 35.5719 | 35.38825 | 0 |
| 1737071820 | 35.551 | 0.07 | 0.21 | 35.4776 | 35.572 | 35.4165 | 0 |
| 1736985420 | 35.4779 | -0.01 | -0.02 | 35.4866 | 35.5271 | 35.4478 | 0 |
| 1736899020 | 35.4853 | -0.01 | -0.02 | 35.489585 | 35.50609 | 35.4643 | 0 |
| 1736812620 | 35.490855 | 0.06 | 0.16 | 35.43514 | 35.5053 | 35.37 | 0 |
| 1736726220 | 35.432755 | 0.03 | 0.09 | 35.434 | 35.4415 | 35.3855 | 0 |
| 1736639820 | 35.4013 | -0.01 | -0.03 | 35.4013 | 35.4127 | 35.4013 | 0 |
| 1736553420 | 35.4127 | 0.03 | 0.08 | 35.3856 | 35.44788 | 35.3692 | 0 |
| 1736467020 | 35.3855 | 0.03 | 0.09 | 35.3555 | 35.393125 | 35.2795 | 0 |
| 1736380620 | 35.3548 | 0.02 | 0.05 | 35.3383 | 35.400855 | 35.31197 | 0 |
| 1736294220 | 35.33768 | -0.01 | -0.04 | 35.3531 | 35.35999 | 35.3048 | 0 |
| 1736207820 | 35.3502 | -0.01 | -0.02 | 35.349555 | 35.3769 | 35.2922 | 0 |
| 1736121420 | 35.355705 | -0.02 | -0.07 | 35.3802 | 35.3802 | 35.340505 | 0 |
| 1736035020 | 35.3802 | 0 | 0.01 | 35.3802 | 35.3802 | 35.3758 | 0 |
| 1735948620 | 35.3758 | -0.02 | -0.06 | 35.3976 | 35.404785 | 35.31 | 0 |
| 1735862220 | 35.3972 | 0.01 | 0.04 | 35.3795 | 35.4149 | 35.19776 | 0 |
| 1735775820 | 35.384005 | 0.05 | 0.15 | 35.377 | 35.42 | 35.361 | 0 |
| 1735689420 | 35.32946 | 0 | 0.00 | 35.32946 | 35.32946 | 35.32946 | 0 |
| 1735603020 | 35.32946 | 0.1 | 0.27 | 35.23287 | 35.39185 | 35.2295 | 0 |
| 1735516620 | 35.2335 | 0.09 | 0.27 | 35.14 | 35.25678 | 35.09035 | 0 |
| 1735430220 | 35.14 | 0.03 | 0.10 | 35.14 | 35.14 | 35.1061 | 0 |
| 1735343760 | 35.1061 | -0.13 | -0.38 | 35.238135 | 35.294015 | 35.05415 | 0 |
| 1735257420 | 35.23855 | 0.07 | 0.19 | 35.171675 | 35.372665 | 35.1168 | 0 |
| 1735171020 | 35.1715 | 0.06 | 0.16 | 35.14525 | 35.307055 | 35.021585 | 0 |
| 1735084620 | 35.11625 | -0.13 | -0.37 | 35.2486 | 35.4648 | 34.979345 | 0 |
| 1734998220 | 35.248 | 0.05 | 0.15 | 35.19976 | 35.25698 | 35.060455 | 0 |
| 1734911820 | 35.196 | 0.12 | 0.35 | 35.0718 | 35.232335 | 35.0718 | 0 |
| 1734825420 | 35.0718 | 0 | 0.00 | 35.0718 | 35.0718 | 35.0718 | 0 |
| 1734739020 | 35.0718 | -0.08 | -0.24 | 35.160125 | 35.4544 | 35.0718 | 0 |
| 1734652620 | 35.1566 | 0.1 | 0.29 | 35.0507 | 35.231275 | 34.9677 | 0 |
| 1734566220 | 35.0557 | 0.04 | 0.12 | 35.01135 | 35.08169 | 34.9915 | 0 |
| 1734479820 | 35.014 | 0.06 | 0.16 | 34.9534 | 35.022355 | 34.9329 | 0 |
| 1734393420 | 34.9583 | 0.01 | 0.02 | 34.9615 | 34.9768 | 34.901355 | 0 |
| 1734307020 | 34.953 | 0 | 0.00 | 34.953 | 34.953 | 34.953 | 0 |
| 1734220620 | 34.953 | 0 | 0.00 | 34.953 | 34.953 | 34.953 | 0 |
| 1734134220 | 34.953 | 0 | 0.00 | 34.9504 | 34.97687 | 34.82613 | 0 |
| 1734047820 | 34.9517 | 0.08 | 0.23 | 34.876515 | 34.9677 | 34.8421 | 0 |
| 1733961420 | 34.8702 | 0 | 0.01 | 34.86186 | 34.8921 | 34.8463 | 0 |
| 1733875020 | 34.8652 | 0.03 | 0.09 | 34.8373 | 34.8935 | 34.77756 | 0 |
| 1733788620 | 34.8323 | 0.03 | 0.09 | 34.80778 | 34.8392 | 34.7807 | 0 |
| 1733702220 | 34.79945 | 0.06 | 0.17 | 34.74 | 34.820005 | 34.73206 | 0 |
| 1733615820 | 34.74 | 0 | 0.00 | 34.74 | 34.74 | 34.7398 | 0 |
| 1733529420 | 34.7398 | -0.03 | -0.09 | 34.77088 | 34.8174 | 34.7189 | 0 |
| 1733443020 | 34.7705 | 0.03 | 0.08 | 34.7425 | 34.783875 | 34.682435 | 0 |
| 1733356620 | 34.7415 | -0.01 | -0.03 | 34.7509 | 34.7675 | 34.7111 | 0 |
| 1733270220 | 34.7525 | 0 | 0.00 | 34.74841 | 34.7609 | 34.7029 | 0 |
| 1733183820 | 34.7521 | 0.04 | 0.11 | 34.71196 | 34.764055 | 34.6857 | 0 |
| 1733097420 | 34.713285 | 0.05 | 0.16 | 34.6588 | 34.7225 | 34.6588 | 0 |
| 1733011020 | 34.6588 | -0.02 | -0.07 | 34.6588 | 34.6829 | 34.6588 | 0 |
| 1732924620 | 34.6829 | 0.01 | 0.02 | 34.6751 | 34.7043 | 34.6299 | 0 |
| 1732838220 | 34.675425 | 0.03 | 0.10 | 34.640785 | 34.682745 | 34.5836 | 0 |
| 1732751820 | 34.641595 | -0.02 | -0.05 | 34.65598 | 34.721415 | 34.6149 | 0 |
| 1732665420 | 34.65846 | 0.05 | 0.14 | 34.6088 | 34.68215 | 34.58 | 0 |
| 1732579020 | 34.6106 | 0.06 | 0.16 | 34.52185 | 34.622385 | 34.518 | 0 |
| 1732492620 | 34.5537 | 0 | 0.00 | 34.5537 | 34.5537 | 34.5537 | 0 |
| 1732406220 | 34.5537 | 0 | 0.00 | 34.5537 | 34.5537 | 34.5537 | 0 |
| 1732319820 | 34.5537 | 0.02 | 0.06 | 34.5336 | 34.6039 | 34.505 | 0 |
| 1732233420 | 34.5321 | 0.04 | 0.12 | 34.4879 | 34.56491 | 34.4221 | 0 |
| 1732147020 | 34.490305 | -0.02 | -0.05 | 34.5022 | 34.558425 | 34.4378 | 0 |
| 1732060620 | 34.5059 | -0.07 | -0.20 | 34.5768 | 34.776415 | 34.4625 | 0 |
| 1731974220 | 34.5764 | 0.12 | 0.36 | 34.426935 | 34.637245 | 34.4388 | 0 |
| 1731887820 | 34.45328 | 0.03 | 0.10 | 34.44532 | 34.65026 | 34.41509 | 0 |
| 1731801420 | 34.419 | -0.01 | -0.04 | 34.419 | 34.419 | 34.419 | 0 |
| 1731715020 | 34.4314 | -0.24 | -0.68 | 34.485505 | 34.4614 | 34.2805 | 0 |
| 1731628620 | 34.6687 | 0.32 | 0.93 | 34.3507 | 34.74702 | 34.3252 | 0 |
| 1731542220 | 34.3502 | -0.03 | -0.07 | 34.3808 | 34.386435 | 34.3218 | 0 |
| 1731455820 | 34.3758 | 0.04 | 0.13 | 34.330795 | 34.4146 | 34.3181 | 0 |
| 1731369420 | 34.3316 | -0.04 | -0.11 | 34.368005 | 34.387665 | 34.3134 | 0 |
| 1731283020 | 34.36829 | -0 | -0.01 | 34.3425 | 34.3735 | 34.325625 | 0 |
| 1731196620 | 34.3726 | 0 | 0.00 | 34.3726 | 34.3726 | 34.3726 | 0 |
| 1731110220 | 34.3726 | 0.02 | 0.05 | 34.3553 | 34.3944 | 34.255 | 0 |
| 1731023820 | 34.355705 | 0.15 | 0.44 | 34.20589 | 34.3663 | 34.1802 | 0 |
| 1730937420 | 34.2059 | -0.09 | -0.26 | 34.3093 | 34.3305 | 34.172095 | 0 |
| 1730851020 | 34.2965 | -0.06 | -0.16 | 34.3521 | 34.36 | 34.2553 | 0 |
| 1730764620 | 34.3523 | 0.01 | 0.03 | 34.34073 | 34.361415 | 34.3169 | 0 |
| 1730678220 | 34.342445 | 0.02 | 0.05 | 34.3265 | 34.36288 | 34.32375 | 0 |
| 1730591820 | 34.3265 | 0 | 0.00 | 34.3265 | 34.3265 | 34.3264 | 0 |
| 1730505420 | 34.3264 | 0.02 | 0.06 | 34.30288 | 34.42927 | 34.2669 | 0 |
| 1730419020 | 34.3048 | 0.02 | 0.05 | 34.2879 | 34.3378 | 34.188 | 0 |
| 1730332620 | 34.2882 | 0.01 | 0.02 | 34.27982 | 34.3002 | 34.18092 | 0 |
| 1730246220 | 34.2798 | -0.01 | -0.04 | 34.2932 | 34.303215 | 34.2481 | 0 |
| 1730159820 | 34.2927 | -0 | -0.01 | 34.296765 | 34.3132 | 34.24 | 0 |
| 1730073420 | 34.29642 | 0.01 | 0.01 | 34.295 | 34.33001 | 34.250055 | 0 |
| 1729986960 | 34.2914 | 0 | 0.00 | 34.2914 | 34.2914 | 34.2914 | 0 |
| 1729900620 | 34.2914 | -0 | -0.00 | 34.2925 | 34.341605 | 34.2411 | 0 |
| 1729814220 | 34.2927 | 0.02 | 0.06 | 34.2739 | 34.3085 | 34.2094 | 0 |
| 1729727820 | 34.2734 | 0.02 | 0.04 | 34.2577 | 34.3061 | 34.2283 | 0 |
| 1729641420 | 34.2581 | 0.01 | 0.02 | 34.25073 | 34.2804 | 34.2182 | 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
