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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 37.7125 | 0.11 | 0.29 | 37.7125 | 37.7125 | 37.7125 | 1 |
| 1735839000 | 37.6025 | 0.13 | 0.36 | 37.74 | 37.7725 | 37.45 | 19 |
| 1735666200 | 37.4675 | 0.13 | 0.35 | 37.5 | 37.55 | 37.275 | 706 |
| 1735579800 | 37.3375 | -0.73 | -1.91 | 37.91 | 37.91 | 36.995 | 11 |
| 1735320600 | 38.065 | 0.22 | 0.59 | 38.05 | 38.135 | 37.69 | 377 |
| 1735061400 | 37.84 | 0.14 | 0.37 | 38.17 | 38.17 | 37.8 | 118 |
| 1734975000 | 37.7 | -0.3 | -0.79 | 38.25 | 38.25 | 37.5325 | 5 |
| 1734715800 | 38 | 0.52 | 1.39 | 37.385 | 38 | 33.685 | 701 |
| 1734629400 | 37.48 | -1.3 | -3.36 | 37.53 | 37.84 | 33.8725 | 1734 |
| 1734543000 | 38.7825 | 0.06 | 0.15 | 38.7825 | 38.7825 | 38.7825 | 0 |
| 1734456600 | 38.725 | -0.16 | -0.41 | 38.72 | 38.835 | 38.5275 | 930 |
| 1734370200 | 38.8825 | 0.07 | 0.18 | 38.8 | 38.965 | 38.525 | 124 |
| 1734111000 | 38.8125 | -0.43 | -1.08 | 38.9 | 38.9 | 38.7175 | 2 |
| 1734024600 | 39.2375 | 0.1 | 0.25 | 39.2375 | 39.2375 | 39.2375 | 0 |
| 1733938200 | 39.14 | -0.05 | -0.13 | 39.085 | 39.7825 | 35.18 | 1421 |
| 1733851800 | 39.1925 | -0.42 | -1.06 | 39.01 | 39.205 | 38.96 | 2 |
| 1733765400 | 39.6125 | 0.2 | 0.51 | 39.6125 | 39.6125 | 39.6125 | 42 |
| 1733506200 | 39.41 | 0.16 | 0.41 | 39.47 | 39.545 | 39.3275 | 1 |
| 1733419800 | 39.2475 | 0.07 | 0.18 | 39.2475 | 39.2475 | 39.2475 | 0 |
| 1733333400 | 39.1775 | 0.32 | 0.82 | 39.09 | 39.595 | 38.47 | 1 |
| 1733247000 | 38.86 | -0.01 | -0.03 | 38.86 | 38.86 | 38.86 | 1 |
| 1733160600 | 38.87 | 0.3 | 0.78 | 38.965 | 38.965 | 38.645 | 7 |
| 1732901400 | 38.57 | -0.01 | -0.01 | 38.57 | 38.57 | 38.57 | 51 |
| 1732815000 | 38.575 | 0.04 | 0.10 | 38.74 | 38.855 | 38.575 | 2828 |
| 1732728600 | 38.535 | 0 | 0.01 | 38.84 | 38.855 | 38.53 | 11 |
| 1732642200 | 38.5325 | -0.32 | -0.82 | 38.5325 | 38.5325 | 38.5325 | 1 |
| 1732555800 | 38.8525 | 1.07 | 2.84 | 38.155 | 38.92 | 38.155 | 215 |
| 1732296600 | 37.78 | -0.02 | -0.05 | 37.78 | 37.78 | 37.78 | 230 |
| 1732210200 | 37.7975 | 0.82 | 2.22 | 37.7975 | 37.7975 | 37.7975 | 0 |
| 1732123800 | 36.975 | 0 | 0.00 | 37.09 | 37.1075 | 36.91 | 1 |
| 1732037400 | 36.975 | 0 | 0.00 | 36.78 | 36.98 | 36.7175 | 20 |
| 1731951000 | 36.975 | 0.04 | 0.11 | 36.83 | 37.0175 | 36.795 | 11 |
| 1731691800 | 36.935 | -0.47 | -1.26 | 37.18 | 37.18 | 36.8225 | 1 |
| 1731605400 | 37.405 | -0.69 | -1.80 | 37.405 | 37.405 | 37.405 | 176 |
| 1731519000 | 38.09 | 0.28 | 0.73 | 38 | 38.25 | 34.0125 | 868 |
| 1731432600 | 37.815 | -0.55 | -1.43 | 37.815 | 37.815 | 37.815 | 47 |
| 1731346200 | 38.3625 | 0.52 | 1.37 | 38.08 | 38.39 | 38.0425 | 1 |
| 1731087000 | 37.845 | 0.04 | 0.10 | 37.985 | 38.1525 | 37.845 | 241 |
| 1731000600 | 37.8075 | 0.92 | 2.49 | 37.8075 | 37.8075 | 37.8075 | 1 |
| 1730914200 | 36.89 | 0.8 | 2.20 | 37.045 | 37.045 | 36.6325 | 11 |
| 1730827800 | 36.095 | 0.04 | 0.12 | 35.91 | 36.1425 | 33.1375 | 104 |
| 1730741400 | 36.0525 | 0.08 | 0.22 | 36.005 | 36.125 | 35.9875 | 7 |
| 1730482200 | 35.975 | 0.26 | 0.71 | 35.975 | 35.975 | 35.97 | 549 |
| 1730395800 | 35.72 | -0.64 | -1.75 | 35.715 | 35.7425 | 35.6325 | 57 |
| 1730309400 | 36.355 | -0.23 | -0.62 | 36.585 | 36.59 | 36.355 | 393 |
| 1730223000 | 36.58 | 0.05 | 0.12 | 36.58 | 36.58 | 36.58 | 2 |
| 1730136600 | 36.535 | 0.24 | 0.67 | 36.39 | 36.5725 | 33.275 | 2505 |
| 1729873800 | 36.2925 | 0.12 | 0.32 | 36.35 | 36.48 | 36.2575 | 21 |
| 1729787400 | 36.175 | -0.15 | -0.41 | 36.315 | 36.7525 | 33.225 | 2502 |
| 1729701000 | 36.3225 | -0.24 | -0.65 | 36.53 | 36.5575 | 36.2975 | 2 |
| 1729614600 | 36.56 | -0.02 | -0.05 | 36.56 | 36.56 | 36.56 | 0 |
| 1729528200 | 36.5775 | -0.32 | -0.87 | 36.955 | 36.955 | 36.5525 | 1 |
| 1729269000 | 36.8975 | 0.04 | 0.11 | 36.8975 | 36.8975 | 36.8975 | 0 |
| 1729182600 | 36.8575 | 0.13 | 0.35 | 36.8575 | 36.8575 | 36.8575 | 1539 |
| 1729096200 | 36.73 | -0.24 | -0.65 | 36.675 | 36.9 | 36.675 | 107 |
| 1729009800 | 36.97 | 0.05 | 0.12 | 37.13 | 37.135 | 36.7975 | 2535 |
| 1728923400 | 36.925 | -0.01 | -0.01 | 36.925 | 36.925 | 36.925 | 0 |
| 1728664200 | 36.93 | 0.4 | 1.08 | 36.56 | 36.9575 | 36.3925 | 2 |
| 1728577800 | 36.535 | -0.07 | -0.20 | 36.535 | 36.535 | 36.535 | 0 |
| 1728491400 | 36.6075 | 0.15 | 0.41 | 36.505 | 36.6275 | 36.44 | 1 |
| 1728405000 | 36.4575 | -0.01 | -0.01 | 36.4575 | 36.4575 | 36.4575 | 0 |
| 1728318600 | 36.4625 | -0.03 | -0.08 | 36.575 | 36.595 | 36.385 | 1151 |
| 1728059400 | 36.49 | 0.19 | 0.51 | 36.525 | 37.2925 | 33.3525 | 2620 |
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
