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 | -1.8838 | -4.74822174836 | 39.6738 | 41.49 | 35.405 | 60561 | 37.26354957 | SP |
| 4 | -18.21 | -32.5178571429 | 56 | 56 | 35.405 | 75003 | 42.50992074 | SP |
| 12 | -21.6898 | -36.4658253726 | 59.4798 | 64.3977 | 35.405 | 68877 | 50.80186192 | SP |
| 26 | -4.66 | -10.9776207303 | 42.45 | 77.35 | 35.405 | 65568 | 56.26144864 | SP |
| 52 | -6.8 | -15.2500560664 | 44.59 | 77.35 | 35.405 | 58351 | 51.99834958 | SP |
| 156 | 23.65 | 167.256011315 | 14.14 | 77.35 | 3.38 | 86635 | 25.57514145 | SP |
| 260 | 12.89 | 51.7670682731 | 24.9 | 77.35 | 3.38 | 79477 | 25.44429646 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 37.79 | 1.98 | 5.53 | 36.96 | 38.09 | 36.52 | 35552 |
| 1741905300 | 35.81 | -1.91 | -5.06 | 37.58 | 37.61 | 35.6001 | 55763 |
| 1741818900 | 37.72 | 0.53 | 1.44 | 38.46 | 38.66 | 36.4 | 61813 |
| 1741732500 | 37.185 | 0.91 | 2.49 | 36.5 | 37.77 | 35.405 | 39920 |
| 1741646100 | 36.28 | -5 | -12.11 | 39.4 | 39.6 | 35.58 | 105531 |
| 1741390500 | 41.28 | 1.13 | 2.81 | 39.6738 | 41.49 | 39 | 39779 |
| 1741304100 | 40.15 | -2.94 | -6.82 | 40.55 | 42.39 | 39.68 | 123473 |
| 1741217700 | 43.09 | 2.45 | 6.03 | 41.37 | 43.09 | 40.499 | 76877 |
| 1741131300 | 40.64 | -0.72 | -1.74 | 39.255 | 42.24 | 38.13 | 120079 |
| 1741044900 | 41.36 | -2.13 | -4.90 | 46.7763 | 47.1038 | 40.73 | 93023 |
| 1740785700 | 43.49 | 1.78 | 4.27 | 40.97 | 43.8 | 40.72 | 40081 |
| 1740699300 | 41.71 | -0.59 | -1.39 | 44.91 | 45.65 | 41.64 | 93392 |
| 1740612900 | 42.3 | 0.3 | 0.71 | 42 | 43.51 | 41.44 | 59317 |
| 1740526500 | 42 | -3.71 | -8.12 | 43.785 | 44.4771 | 40.4055 | 173938 |
| 1740440100 | 45.71 | -2.96 | -6.08 | 48.73 | 48.73 | 45.11 | 138759 |
| 1740180900 | 48.67 | -4.13 | -7.82 | 53.6 | 54.59 | 48.4938 | 77685 |
| 1740094500 | 52.8 | -0.4 | -0.75 | 53.57 | 53.6299 | 51.605 | 44901 |
| 1740008100 | 53.2 | -0.43 | -0.80 | 53.75 | 54.48 | 52.911 | 26095 |
| 1739921700 | 53.63 | -1.29 | -2.35 | 54.31 | 54.9099 | 53.1659 | 29449 |
| 1739576100 | 54.92 | -0.41 | -0.74 | 56 | 56 | 54.7 | 25177 |
| 1739489700 | 55.33 | 2.26 | 4.26 | 53.32 | 55.47 | 52.83 | 93533 |
| 1739403300 | 53.07 | 0.86 | 1.65 | 51.1929 | 53.2275 | 51.1929 | 43687 |
| 1739316900 | 52.21 | -2.37 | -4.34 | 54.13 | 54.49 | 52.06 | 31547 |
| 1739230500 | 54.58 | 0.65 | 1.21 | 55.01 | 55.28 | 54.31 | 51022 |
| 1738971300 | 53.93 | 0.39 | 0.73 | 55.9461 | 56.22 | 53.36 | 54670 |
| 1738884900 | 53.54 | -0.2 | -0.37 | 54.05 | 55.66 | 52.75 | 27712 |
| 1738798500 | 53.74 | -0.33 | -0.61 | 54.55 | 54.93 | 53.6101 | 48698 |
| 1738712100 | 54.07 | -0.3 | -0.55 | 53.93 | 55.11 | 53.72 | 42452 |
| 1738625700 | 54.37 | 0.03 | 0.06 | 51.01 | 54.81 | 50.76 | 49157 |
| 1738366500 | 54.34 | -1.16 | -2.09 | 56.33 | 57.3146 | 53.97 | 53386 |
| 1738280100 | 55.5 | 2.86 | 5.43 | 53.92 | 56.06 | 53.92 | 36432 |
| 1738193700 | 52.64 | 0.54 | 1.04 | 52 | 53.4 | 51.09 | 27573 |
| 1738107300 | 52.1 | 0.05 | 0.10 | 53.3 | 53.3 | 50.53 | 99739 |
| 1738020900 | 52.05 | -9.62 | -15.60 | 57.11 | 56.5101 | 50.45 | 161789 |
| 1737761700 | 61.67 | 0.74 | 1.21 | 62.34 | 64.3977 | 61.55 | 84717 |
| 1737675300 | 60.93 | 0 | 0.00 | 60.93 | 60.93 | 60.93 | 0 |
| 1737588900 | 60.93 | 1.18 | 1.97 | 59.23 | 61.93 | 58.64 | 49357 |
| 1737502500 | 59.75 | -0.62 | -1.03 | 61.82 | 61.88 | 56.86 | 80365 |
| 1737156900 | 60.37 | 2.23 | 3.84 | 60.3 | 62.2073 | 60 | 69233 |
| 1737070500 | 58.14 | 0.39 | 0.68 | 57.57 | 58.6749 | 56.72 | 48032 |
| 1736984100 | 57.75 | 3.4 | 6.26 | 56.54 | 58.53 | 56 | 42406 |
| 1736897700 | 54.35 | 1.46 | 2.76 | 55.33 | 56.102 | 53.53 | 53550 |
| 1736811300 | 52.89 | -1.67 | -3.06 | 52.28 | 53.12 | 51.02 | 51605 |
| 1736552100 | 54.56 | -0.61 | -1.11 | 54.06 | 54.6493 | 52.4397 | 60044 |
| 1736379300 | 55.17 | -2.12 | -3.70 | 56.45 | 56.45 | 53.63 | 75888 |
| 1736292900 | 57.29 | -3.36 | -5.54 | 60 | 60.644 | 56.4505 | 70784 |
| 1736206500 | 60.65 | 2.08 | 3.55 | 59.145 | 61.62 | 59.145 | 61995 |
| 1735947300 | 58.57 | 5.22 | 9.78 | 54.3174 | 58.67 | 54.3174 | 98699 |
| 1735860900 | 53.35 | 2.12 | 4.14 | 52.52 | 54.42 | 51.9 | 63943 |
| 1735688100 | 51.23 | -1.06 | -2.03 | 53.88 | 53.88 | 50.73 | 100207 |
| 1735601700 | 52.29 | -5.62 | -9.70 | 53.5 | 53.5 | 50.51 | 117972 |
| 1735342500 | 57.91 | -2.91 | -4.78 | 60 | 60.01 | 57.53 | 62144 |
| 1735256100 | 60.82 | -0.43 | -0.70 | 60.32 | 61.1689 | 59.7 | 76698 |
| 1735077840 | 61.25 | 3.26 | 5.62 | 59.31 | 61.8 | 59.26 | 59155 |
| 1734996900 | 57.99 | -3.11 | -5.09 | 60.3 | 60.3 | 57.82 | 78609 |
| 1734737700 | 61.1 | 0.69 | 1.14 | 59.4798 | 62.06 | 58.8992 | 67498 |
| 1734651300 | 60.41 | -3 | -4.73 | 66 | 66.54 | 60.25 | 110097 |
| 1734564900 | 63.41 | -8.13 | -11.36 | 70.08 | 71.5 | 62.735 | 128221 |
| 1734478500 | 71.54 | -1.07 | -1.47 | 72.98 | 73.8584 | 70.85 | 50000 |
| 1734392100 | 72.61 | 4.43 | 6.50 | 70.035 | 74.7646 | 69 | 107945 |
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
