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 | -0.9449 | -2.66357339978 | 35.4749 | 35.4749 | 34.36 | 1070 | 34.7471051 | SP |
| 4 | 0.68 | 2.00886262925 | 33.85 | 35.4749 | 33.8342 | 927 | 34.33908468 | SP |
| 12 | 2.91 | 9.20303605313 | 31.62 | 35.4749 | 31.38 | 651 | 33.35076827 | SP |
| 26 | 0.45 | 1.32042253521 | 34.08 | 35.4749 | 31.31 | 1016 | 33.64167953 | SP |
| 52 | 1.7499 | 5.33829976114 | 32.7801 | 35.4749 | 31.31 | 921 | 33.2364728 | SP |
| 156 | 9.87 | 40.0243309002 | 24.66 | 35.4749 | 24.3739 | 1318 | 30.46609469 | SP |
| 260 | 9.87 | 40.0243309002 | 24.66 | 35.4749 | 24.3739 | 1318 | 30.46609469 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 34.3993 | -0.16 | -0.45 | 34.53 | 34.53 | 34.36 | 1994 |
| 1741818900 | 34.555 | -0.03 | -0.08 | 34.57 | 34.58 | 34.52 | 689 |
| 1741732500 | 34.5825 | -0.5 | -1.42 | 35.03 | 35.03 | 34.5825 | 229 |
| 1741646100 | 35.0822 | -0.39 | -1.11 | 35.25 | 35.34 | 35.06 | 2561 |
| 1741390500 | 35.4749 | 0.53 | 1.51 | 35.4749 | 35.4749 | 35.4749 | 25 |
| 1741304100 | 34.9472 | 0.13 | 0.38 | 34.9472 | 34.9472 | 34.9472 | 17 |
| 1741217700 | 34.815 | 0.66 | 1.94 | 34.41 | 34.83 | 34.41 | 621 |
| 1741131300 | 34.1509 | -0.3 | -0.87 | 34.11 | 34.3705 | 34.11 | 7272 |
| 1741044900 | 34.45 | -0.01 | -0.04 | 34.64 | 34.71 | 34.45 | 151 |
| 1740785700 | 34.4636 | 0.26 | 0.76 | 34.4636 | 34.4636 | 34.4636 | 165 |
| 1740699300 | 34.2028 | -0.1 | -0.30 | 34.2028 | 34.2028 | 34.2028 | 2 |
| 1740612900 | 34.305 | -0.2 | -0.57 | 34.53 | 34.53 | 34.305 | 43 |
| 1740526500 | 34.5 | 0.27 | 0.79 | 34.44 | 34.5 | 34.44 | 261 |
| 1740440100 | 34.2295 | 0.12 | 0.37 | 34.32 | 34.32 | 34.2295 | 148 |
| 1740180900 | 34.105 | -0.13 | -0.39 | 34.105 | 34.105 | 34.105 | 3 |
| 1740094500 | 34.237 | 0.09 | 0.27 | 34.237 | 34.237 | 34.237 | 6 |
| 1740008100 | 34.145 | -0.08 | -0.23 | 34.145 | 34.145 | 34.145 | 66 |
| 1739921700 | 34.223 | 0.39 | 1.15 | 33.9 | 34.223 | 33.9 | 1620 |
| 1739576100 | 33.8342 | -0.01 | -0.02 | 33.85 | 33.875 | 33.8342 | 1927 |
| 1739489700 | 33.8402 | 0.3 | 0.88 | 33.8402 | 33.8402 | 33.8402 | 15 |
| 1739403300 | 33.545 | -0.01 | -0.04 | 33.545 | 33.545 | 33.545 | 40 |
| 1739316900 | 33.5571 | 0.19 | 0.56 | 33.59 | 33.59 | 33.5571 | 264 |
| 1739230500 | 33.369999 | 0.08 | 0.24 | 33.32 | 33.409999 | 33.32 | 698 |
| 1738971300 | 33.29 | -0.17 | -0.51 | 33.52 | 33.52 | 33.29 | 528 |
| 1738884900 | 33.46 | 0.05 | 0.15 | 33.509999 | 33.57 | 33.46 | 427 |
| 1738798500 | 33.4084 | 0.21 | 0.64 | 33.28 | 33.4084 | 33.28 | 70 |
| 1738712100 | 33.195 | 0.18 | 0.53 | 33.1 | 33.2092 | 33.1 | 255 |
| 1738625700 | 33.0195 | -0.26 | -0.77 | 32.799999 | 33.0195 | 32.799999 | 65 |
| 1738366500 | 33.275 | -0.22 | -0.65 | 33.29 | 33.29 | 33.275 | 244 |
| 1738280100 | 33.4915 | 0.27 | 0.83 | 33.36 | 33.4915 | 33.36 | 669 |
| 1738193700 | 33.2167 | 0 | 0.00 | 33.2 | 33.2167 | 33.2 | 182 |
| 1738107300 | 33.2154 | -0.26 | -0.76 | 33.49 | 33.49 | 33.185 | 1362 |
| 1738020900 | 33.4707 | 0.22 | 0.65 | 33.13 | 33.549999 | 33.13 | 394 |
| 1737761700 | 33.255 | 0.43 | 1.31 | 33.32 | 33.36 | 33.255 | 686 |
| 1737675300 | 32.8253 | 0 | 0.00 | 32.8253 | 32.8253 | 32.8253 | 0 |
| 1737588900 | 32.8253 | -0.14 | -0.42 | 33.049999 | 33.049999 | 32.8253 | 772 |
| 1737502500 | 32.965 | 0.44 | 1.37 | 32.85 | 32.965 | 32.85 | 287 |
| 1737156900 | 32.5203 | 0.17 | 0.52 | 32.42 | 32.5203 | 32.42 | 476 |
| 1737070500 | 32.3527 | 0.24 | 0.74 | 32.3527 | 32.3527 | 32.3527 | 59 |
| 1736984100 | 32.115 | 0.28 | 0.87 | 32.13 | 32.18 | 32.115 | 1781 |
| 1736897700 | 31.8376 | 0.17 | 0.55 | 31.725 | 31.8662 | 31.67 | 1717 |
| 1736811300 | 31.665 | 0.17 | 0.54 | 31.4901 | 31.665 | 31.4901 | 239 |
| 1736552100 | 31.495 | -0.31 | -0.96 | 31.8 | 31.8 | 31.46 | 495 |
| 1736379300 | 31.8 | -0.05 | -0.14 | 31.75 | 31.8 | 31.64 | 983 |
| 1736292900 | 31.845 | 0.15 | 0.46 | 31.93 | 31.9301 | 31.84 | 938 |
| 1736206500 | 31.7 | 0.13 | 0.43 | 31.9 | 31.9 | 31.68 | 429 |
| 1735947300 | 31.565 | 0.19 | 0.59 | 31.54 | 31.573 | 31.54 | 668 |
| 1735860900 | 31.38 | -0.12 | -0.37 | 31.49 | 31.49 | 31.38 | 866 |
| 1735688100 | 31.495 | 0.07 | 0.23 | 31.51 | 31.6 | 31.495 | 420 |
| 1735601700 | 31.4227 | -0.35 | -1.09 | 31.4227 | 31.4227 | 31.4227 | 76 |
| 1735342500 | 31.7687 | -0.12 | -0.37 | 31.8138 | 31.8138 | 31.7687 | 216 |
| 1735256100 | 31.8875 | 0.2 | 0.62 | 31.66 | 31.8875 | 31.66 | 682 |
| 1735077840 | 31.69 | 0.08 | 0.26 | 31.6 | 31.69 | 31.6 | 11 |
| 1734996900 | 31.6076 | 0.08 | 0.25 | 31.6076 | 31.6076 | 31.6076 | 106 |
| 1734737700 | 31.5284 | 0.22 | 0.70 | 31.62 | 31.66 | 31.48 | 699 |
| 1734651300 | 31.31 | -0.14 | -0.44 | 31.48 | 31.48 | 31.31 | 961 |
| 1734564900 | 31.4487 | -0.76 | -2.35 | 32.189999 | 32.189999 | 31.4487 | 177 |
| 1734478500 | 32.2043 | -0.04 | -0.11 | 32.21 | 32.244999 | 32.2043 | 1255 |
| 1734392100 | 32.24 | -0.32 | -0.99 | 32.38 | 32.38 | 32.24 | 733 |
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
