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 | 12.0899 | 40.9688241274 | 29.51 | 42.38 | 27.63 | 940989 | 36.05221931 | CS |
| 4 | 5.6499 | 15.7159944367 | 35.95 | 42.38 | 25.97 | 553307 | 32.63978767 | CS |
| 12 | 0.0799 | 0.192437379576 | 41.52 | 43.87 | 25.97 | 346288 | 34.07278698 | CS |
| 26 | 14.7399 | 54.8767684289 | 26.86 | 47.45 | 25.97 | 365509 | 36.22415367 | CS |
| 52 | 19.5199 | 88.4053442029 | 22.08 | 47.45 | 19.38 | 258635 | 32.81932974 | CS |
| 156 | -4.1001 | -8.97177242888 | 45.7 | 69.99 | 19.38 | 333179 | 38.64665447 | CS |
| 260 | 30.1699 | 263.953630796 | 11.43 | 69.99 | 5.82 | 283549 | 34.69397721 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 38.63 | -1.77 | -4.38 | 41.25 | 42.2 | 37.11 | 1788203 |
| 1732232100 | 40.4 | 10.01 | 32.94 | 30.71 | 41.4 | 30.56 | 1787727 |
| 1732145700 | 30.39 | -1.78 | -5.53 | 31.76 | 32.0231 | 29.83 | 575935 |
| 1732059300 | 32.17 | 1.55 | 5.06 | 30.48 | 32.49 | 30.3117 | 385833 |
| 1731972900 | 30.62 | 2.53 | 9.01 | 27.72 | 30.92 | 27.63 | 474590 |
| 1731713700 | 28.09 | -1.76 | -5.90 | 29.51 | 32.24 | 28.02 | 633643 |
| 1731627300 | 29.85 | 2.44 | 8.90 | 28.43 | 30.6 | 28.215 | 577738 |
| 1731540900 | 27.41 | 0.69 | 2.58 | 26.93 | 28.5 | 26.93 | 618639 |
| 1731454500 | 26.72 | -1.4 | -4.98 | 27.91 | 28.595 | 25.97 | 460916 |
| 1731368100 | 28.12 | 1.63 | 6.15 | 26.5 | 28.31 | 26.08 | 493474 |
| 1731108900 | 26.49 | -0.75 | -2.75 | 26.93 | 27.7 | 26.0349 | 375980 |
| 1731022500 | 27.24 | -0.1 | -0.37 | 27.65 | 28.18 | 26.73 | 309375 |
| 1730936100 | 27.34 | 0.57 | 2.13 | 26.78 | 27.755 | 26.56 | 492048 |
| 1730849700 | 26.77 | -6.48 | -19.49 | 29.28 | 30.1667 | 26.0301 | 1000873 |
| 1730763300 | 33.25 | -0.75 | -2.21 | 33.69 | 35.41 | 33.08 | 427109 |
| 1730500500 | 34 | 0.96 | 2.91 | 33.229999 | 35.78 | 33.229999 | 389633 |
| 1730414100 | 33.04 | -1.92 | -5.49 | 34.58 | 34.58 | 32.7 | 196671 |
| 1730327700 | 34.96 | -1.67 | -4.56 | 35.75 | 36.51 | 34.89 | 125270 |
| 1730241300 | 36.63 | 0.41 | 1.13 | 35.72 | 37.06 | 35.49 | 171743 |
| 1730154900 | 36.22 | 0.21 | 0.58 | 36.03 | 36.77 | 35.61 | 162160 |
| 1729895700 | 36.01 | 0.56 | 1.58 | 35.95 | 37 | 35.8 | 171880 |
| 1729809300 | 35.45 | 0.02 | 0.06 | 35.49 | 36.08 | 35.41 | 110235 |
| 1729722900 | 35.43 | -0.77 | -2.13 | 36.16 | 36.41 | 35.14 | 107861 |
| 1729636500 | 36.2 | -0.38 | -1.04 | 36.09 | 36.7 | 35.94 | 111371 |
| 1729550100 | 36.58 | -1.26 | -3.33 | 37.79 | 37.79 | 35.9 | 177849 |
| 1729290900 | 37.84 | 0.39 | 1.04 | 37.55 | 38.8 | 37.34 | 142877 |
| 1729204500 | 37.45 | 0.22 | 0.59 | 38.11 | 38.11 | 37.175 | 123087 |
| 1729118100 | 37.23 | 0.49 | 1.33 | 37.15 | 37.82 | 36.4626 | 111894 |
| 1729031700 | 36.74 | -1.71 | -4.45 | 38.11 | 38.85 | 36.55 | 161083 |
| 1728945300 | 38.45 | -0.11 | -0.29 | 38.98 | 39.29 | 38.08 | 130145 |
| 1728686100 | 38.56 | 2.66 | 7.41 | 35.71 | 38.62 | 35.71 | 215520 |
| 1728599700 | 35.9 | -0.41 | -1.13 | 35.29 | 35.94 | 34.4309 | 187895 |
| 1728513300 | 36.31 | 0.39 | 1.09 | 35.98 | 36.925 | 35.1865 | 170658 |
| 1728426900 | 35.92 | 0.15 | 0.42 | 35.77 | 36.17 | 35.3 | 111820 |
| 1728340500 | 35.77 | -0.57 | -1.57 | 35.85 | 36.32 | 35.33 | 198414 |
| 1728081300 | 36.34 | 0.62 | 1.74 | 36.91 | 37.3266 | 36.04 | 125240 |
| 1727994900 | 35.72 | -0.72 | -1.98 | 36.04 | 36.815 | 35.41 | 120416 |
| 1727908500 | 36.44 | 0.7 | 1.96 | 35.4 | 36.91 | 35.35 | 130146 |
| 1727822100 | 35.74 | -1.38 | -3.72 | 37.01 | 37.28 | 35 | 187936 |
| 1727735700 | 37.12 | -0.2 | -0.54 | 36.76 | 37.87 | 36.19 | 158513 |
| 1727476500 | 37.32 | -0.48 | -1.27 | 38.36 | 38.4225 | 36.75 | 152100 |
| 1727390100 | 37.8 | 1.94 | 5.41 | 37.59 | 38.085 | 36.03 | 244012 |
| 1727303700 | 35.86 | 0.8 | 2.28 | 35.38 | 36.61 | 35.38 | 235094 |
| 1727217300 | 35.06 | 0.45 | 1.30 | 35.15 | 35.812 | 34.5323 | 203728 |
| 1727130900 | 34.61 | -0.2 | -0.57 | 35.06 | 35.47 | 34.07 | 189925 |
| 1726871700 | 34.81 | -1.27 | -3.52 | 35.42 | 35.95 | 34.79 | 755221 |
| 1726785300 | 36.08 | 1.82 | 5.31 | 36.01 | 36.54 | 35.287 | 151159 |
| 1726698900 | 34.26 | -0.66 | -1.89 | 35.27 | 36.22 | 34.26 | 210357 |
| 1726612500 | 34.92 | -0.57 | -1.61 | 36.13 | 36.6899 | 34.59 | 297631 |
| 1726526100 | 35.49 | -1.92 | -5.13 | 36.84 | 37.34 | 35.03 | 205485 |
| 1726266900 | 37.41 | 2.35 | 6.70 | 35.81 | 37.5 | 35.72 | 246960 |
| 1726180500 | 35.06 | 0.67 | 1.95 | 34.72 | 35.55 | 33.72 | 259876 |
| 1726094100 | 34.39 | 1.78 | 5.46 | 32.71 | 34.57 | 31.9 | 287496 |
| 1726007700 | 32.61 | -0.2 | -0.61 | 32.759999 | 32.799999 | 31.73 | 211327 |
| 1725921300 | 32.81 | 0.71 | 2.21 | 32.47 | 33.5 | 32.174999 | 228403 |
| 1725662100 | 32.1 | -2.42 | -7.01 | 34 | 34.05 | 32.009999 | 330200 |
| 1725575700 | 34.52 | -1.39 | -3.87 | 35.54 | 35.91 | 34.266 | 269759 |
| 1725489300 | 35.91 | -0.63 | -1.72 | 35.83 | 37.4814 | 34.342 | 1012412 |
| 1725402900 | 36.54 | -5.27 | -12.60 | 40.13 | 41.02 | 36.34 | 525596 |
| 1725057300 | 41.81 | 0.58 | 1.41 | 41.52 | 43.87 | 41.32 | 358123 |
| 1724970900 | 41.23 | -0.68 | -1.62 | 41.56 | 43.45 | 40.64 | 392156 |
| 1724884500 | 41.91 | 4.25 | 11.29 | 38.19 | 42.28 | 37.5 | 1074052 |
| 1724798100 | 37.66 | -0.26 | -0.69 | 37.44 | 38.42 | 36.77 | 142279 |
| 1724711700 | 37.92 | -0.41 | -1.07 | 38.25 | 38.55 | 37.2601 | 164725 |
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
