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 | -0.1 | -0.251256281407 | 39.8 | 40 | 39.7 | 896596 | 39.70622657 | DE |
| 4 | 0.2 | 0.506329113924 | 39.5 | 40 | 39.5 | 526065 | 39.68749623 | DE |
| 12 | 0.6 | 1.53452685422 | 39.1 | 40 | 38.8 | 320801 | 39.50852769 | DE |
| 26 | 16.7 | 72.6086956522 | 23 | 40 | 22 | 723346 | 36.72352632 | DE |
| 52 | 22.8 | 134.911242604 | 16.9 | 40 | 13.6 | 490966 | 31.90853258 | DE |
| 156 | 2.02 | 5.36093418259 | 37.68 | 43 | 13.6 | 646637 | 28.95136873 | DE |
| 260 | -47.3 | -54.367816092 | 87 | 87 | 10.02 | 1114261 | 41.91410615 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 39.7 | 0 | 0.00 | 40 | 40 | 39.7 | 98617 |
| 1738258200 | 39.7 | -0.2 | -0.50 | 40 | 40 | 39.7 | 3017736 |
| 1738171800 | 39.9 | 0.2 | 0.50 | 39.7 | 39.9 | 39.7 | 139568 |
| 1738085400 | 39.7 | 0 | 0.00 | 39.7 | 39.9 | 39.7 | 213933 |
| 1737999000 | 39.7 | 0 | 0.00 | 39.7 | 39.9 | 39.7 | 177240 |
| 1737739800 | 39.7 | -0.1 | -0.25 | 39.8 | 39.8 | 39.7 | 934503 |
| 1737653400 | 39.8 | 0.1 | 0.25 | 39.8 | 39.9 | 39.7 | 427116 |
| 1737567000 | 39.7 | 0 | 0.00 | 39.8 | 39.8 | 39.7 | 24314 |
| 1737480600 | 39.7 | 0 | 0.00 | 39.8 | 39.8 | 39.7 | 143767 |
| 1737394200 | 39.7 | -0.2 | -0.50 | 39.9 | 39.9 | 39.7 | 821486 |
| 1737135000 | 39.9 | 0.2 | 0.50 | 39.7 | 40 | 39.7 | 519370 |
| 1737048600 | 39.7 | 0 | 0.00 | 39.7 | 39.9 | 39.7 | 72195 |
| 1736962200 | 39.7 | 0 | 0.00 | 39.7 | 39.8 | 39.7 | 430471 |
| 1736875800 | 39.7 | 0 | 0.00 | 39.7 | 39.9 | 39.7 | 158921 |
| 1736789400 | 39.7 | 0.1 | 0.25 | 39.6 | 39.9 | 39.6 | 426775 |
| 1736530200 | 39.6 | 0 | 0.00 | 39.6 | 39.9 | 39.6 | 885226 |
| 1736443800 | 39.6 | 0 | 0.00 | 39.6 | 39.9 | 39.6 | 376395 |
| 1736357400 | 39.6 | 0 | 0.00 | 39.6 | 39.9 | 39.6 | 508211 |
| 1736271000 | 39.6 | 0 | 0.00 | 39.6 | 39.7 | 39.6 | 256114 |
| 1736184600 | 39.6 | 0.05 | 0.13 | 39.6 | 39.9 | 39.6 | 894674 |
| 1735925400 | 39.55 | -0.15 | -0.38 | 39.5 | 39.6 | 39.5 | 93288 |
| 1735839000 | 39.7 | 0.3 | 0.76 | 39.6 | 39.7 | 39.4 | 320670 |
| 1735666200 | 39.4 | -0.15 | -0.38 | 39.4 | 39.4 | 39.4 | 165444 |
| 1735579800 | 39.55 | -0.25 | -0.63 | 39.4 | 39.7 | 39.4 | 154079 |
| 1735320600 | 39.8 | 0.5 | 1.27 | 39.8 | 39.8 | 39.3 | 136270 |
| 1735061400 | 39.3 | -0.1 | -0.25 | 39.4 | 39.4 | 39.3 | 192594 |
| 1734975000 | 39.4 | -0.4 | -1.01 | 39.8 | 39.8 | 39.3 | 172230 |
| 1734715800 | 39.8 | 0.8 | 2.05 | 39.2 | 39.8 | 39.2 | 504249 |
| 1734629400 | 39 | 0 | 0.00 | 39 | 39.2 | 39 | 104632 |
| 1734543000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 72171 |
| 1734456600 | 39 | 0.1 | 0.26 | 39.5 | 39.5 | 38.8 | 77236 |
| 1734370200 | 38.9 | -0.1 | -0.26 | 38.9 | 39 | 38.9 | 239241 |
| 1734111000 | 39 | -0.3 | -0.76 | 38.9 | 39 | 38.9 | 101656 |
| 1734024600 | 39.3 | 0.4 | 1.03 | 38.9 | 39.5 | 38.9 | 242857 |
| 1733938200 | 38.9 | 0.1 | 0.26 | 38.9 | 39 | 38.9 | 14459 |
| 1733851800 | 38.8 | 0 | 0.00 | 38.9 | 38.9 | 38.8 | 32041 |
| 1733765400 | 38.8 | -0.1 | -0.26 | 38.8 | 39 | 38.8 | 191259 |
| 1733506200 | 38.9 | -0.2 | -0.51 | 39 | 39 | 38.8 | 224909 |
| 1733419800 | 39.1 | -0.1 | -0.26 | 39.1 | 39.2 | 39 | 183854 |
| 1733333400 | 39.2 | 0.2 | 0.51 | 39.3 | 39.3 | 39 | 230554 |
| 1733247000 | 39 | -0.6 | -1.52 | 39.3 | 39.5 | 39 | 542801 |
| 1733160600 | 39.6 | 0.1 | 0.25 | 39.3 | 39.6 | 39.3 | 103344 |
| 1732901400 | 39.5 | 0.2 | 0.51 | 39.2 | 39.5 | 39.2 | 370131 |
| 1732815000 | 39.3 | 0.1 | 0.26 | 39.3 | 39.3 | 39.2 | 53058 |
| 1732728600 | 39.2 | -0.1 | -0.25 | 39.5 | 39.5 | 39.2 | 38566 |
| 1732642200 | 39.3 | 0 | 0.00 | 39.2 | 39.4 | 39.2 | 61848 |
| 1732555800 | 39.3 | 0 | 0.00 | 39.2 | 39.3 | 39.2 | 34235 |
| 1732296600 | 39.3 | 0.1 | 0.26 | 39.3 | 39.4 | 39.3 | 265332 |
| 1732210200 | 39.2 | 0 | 0.00 | 39.4 | 39.4 | 39.2 | 42726 |
| 1732123800 | 39.2 | 0 | 0.00 | 39.3 | 39.5 | 39.2 | 124013 |
| 1732037400 | 39.2 | 0 | 0.00 | 39.3 | 39.4 | 39.2 | 437382 |
| 1731951000 | 39.2 | -0.15 | -0.38 | 39.5 | 39.5 | 39.2 | 1183792 |
| 1731691800 | 39.35 | 0.15 | 0.38 | 39.2 | 39.5 | 39.2 | 160970 |
| 1731605400 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 181735 |
| 1731519000 | 39.2 | -0.1 | -0.25 | 39.3 | 39.3 | 39.2 | 78107 |
| 1731432600 | 39.3 | 0.1 | 0.26 | 39.3 | 39.3 | 39.3 | 159022 |
| 1731346200 | 39.2 | 0 | 0.00 | 39.2 | 39.5 | 39.1 | 267491 |
| 1731087000 | 39.2 | 0 | 0.00 | 39.1 | 39.5 | 39.1 | 299404 |
| 1731000600 | 39.2 | 0.2 | 0.51 | 39.3 | 39.3 | 39.1 | 348054 |
| 1730914200 | 39 | 0 | 0.00 | 39 | 39.4 | 39 | 53040 |
| 1730827800 | 39 | -0.1 | -0.26 | 39.1 | 39.4 | 39 | 72158 |
| 1730741400 | 39.1 | -0.1 | -0.26 | 39 | 39.5 | 39 | 365931 |
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
