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 | -0.23 | -0.586136595311 | 39.24 | 39.7 | 38.25 | 11580 | 38.66329896 | CS |
| 4 | -2 | -4.87685930261 | 41.01 | 41.72 | 38.25 | 14224 | 39.47392422 | CS |
| 12 | -7.68 | -16.4489183979 | 46.69 | 46.69 | 37.4739 | 14423 | 41.01636274 | CS |
| 26 | -5.33 | -12.0207487596 | 44.34 | 49.15 | 37.4739 | 15861 | 43.42123431 | CS |
| 52 | 5.73 | 17.2175480769 | 33.28 | 49.15 | 30.52 | 15432 | 39.96643563 | CS |
| 156 | 6.65 | 20.5500618047 | 32.36 | 49.15 | 26.08 | 21683 | 32.88711792 | CS |
| 260 | -9.67 | -19.8644207067 | 48.68 | 73.62 | 26.08 | 18846 | 36.70911959 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 38.81 | -0.4 | -1.02 | 38.96 | 39.33 | 38.81 | 10236 |
| 1740612900 | 39.21 | 0.43 | 1.11 | 38.6 | 39.33 | 38.34 | 10567 |
| 1740526500 | 38.78 | 0.52 | 1.36 | 38.29 | 39.7 | 38.29 | 14976 |
| 1740440100 | 38.26 | 0.01 | 0.03 | 38.7 | 38.95 | 38.26 | 11625 |
| 1740180900 | 38.25 | -0.53 | -1.37 | 39.24 | 39.33 | 38.25 | 10496 |
| 1740094500 | 38.78 | -0.48 | -1.22 | 39.17 | 39.9472 | 38.78 | 9952 |
| 1740008100 | 39.26 | 0.25 | 0.64 | 38.68 | 39.595 | 38.5 | 12013 |
| 1739921700 | 39.01 | -0.03 | -0.08 | 39.2 | 39.23 | 38.77 | 21787 |
| 1739576100 | 39.04 | 0 | 0.00 | 39.04 | 39.28 | 38.83 | 14940 |
| 1739489700 | 39.04 | 0.3 | 0.77 | 39.08 | 39.16 | 38.5 | 11836 |
| 1739403300 | 38.74 | -1.63 | -4.04 | 39.7 | 39.7 | 38.74 | 27280 |
| 1739316900 | 40.37 | 0.74 | 1.87 | 39.51 | 40.39 | 39.51 | 32587 |
| 1739230500 | 39.63 | -0.4 | -1.00 | 40.52 | 40.52 | 39.61 | 19642 |
| 1738971300 | 40.03 | -0.92 | -2.25 | 41.34 | 41.34 | 39.87 | 9447 |
| 1738884900 | 40.95 | -0.45 | -1.09 | 41.3 | 41.72 | 40.95 | 6000 |
| 1738798500 | 41.4 | 0.8 | 1.96 | 40.82 | 41.603 | 40.82 | 12160 |
| 1738712100 | 40.605 | 0.73 | 1.84 | 40.005 | 40.8 | 39.8 | 8756 |
| 1738625700 | 39.87 | -0.57 | -1.41 | 39.27 | 40.5 | 39.27 | 11594 |
| 1738366500 | 40.44 | -0.21 | -0.52 | 41.01 | 41.4047 | 40.18 | 14353 |
| 1738280100 | 40.65 | -0.94 | -2.26 | 42.2 | 43.0008 | 40.65 | 10128 |
| 1738193700 | 41.59 | 1.43 | 3.56 | 40.16 | 41.59 | 39.63 | 6212 |
| 1738107300 | 40.16 | -0.94 | -2.29 | 40.77 | 41.78 | 39.97 | 21556 |
| 1738020900 | 41.1 | 0.76 | 1.88 | 40.39 | 41.59 | 40.39 | 22080 |
| 1737761700 | 40.34 | 0.37 | 0.93 | 40.18 | 41.1399 | 40.06 | 18333 |
| 1737675300 | 39.97 | 0 | 0.00 | 39.97 | 39.97 | 39.97 | 0 |
| 1737588900 | 39.97 | -1.96 | -4.67 | 40.27 | 40.95 | 38.82 | 20740 |
| 1737502500 | 41.93 | 1.18 | 2.90 | 41.38 | 42.31 | 41.34 | 13762 |
| 1737156900 | 40.75 | -0.25 | -0.61 | 41.16 | 41.4 | 40.22 | 9270 |
| 1737070500 | 41 | -0.76 | -1.82 | 41.37 | 41.5 | 40.59 | 11023 |
| 1736984100 | 41.76 | 1.06 | 2.60 | 41.4 | 41.92 | 40.92 | 11805 |
| 1736897700 | 40.7 | 0.4 | 0.99 | 40.4 | 41.02 | 40.4 | 8377 |
| 1736811300 | 40.3 | 1.78 | 4.62 | 38.27 | 40.3 | 38.27 | 22180 |
| 1736552100 | 38.52 | -1.71 | -4.25 | 39.45 | 39.45 | 38.35 | 24181 |
| 1736379300 | 40.23 | 0.46 | 1.16 | 39.22 | 40.42 | 39.2 | 15559 |
| 1736292900 | 39.77 | -1.01 | -2.48 | 41.08 | 41.08 | 39.26 | 10323 |
| 1736206500 | 40.78 | 0.09 | 0.22 | 40.8436 | 41.01 | 40.4 | 19742 |
| 1735947300 | 40.69 | 0.54 | 1.34 | 40.53 | 40.69 | 40.095 | 5247 |
| 1735860900 | 40.15 | -0.91 | -2.22 | 40.92 | 40.92 | 39.3701 | 17828 |
| 1735688100 | 41.06 | -0.09 | -0.22 | 41.2 | 41.43 | 37.4739 | 9977 |
| 1735601700 | 41.15 | 0.13 | 0.32 | 40.6 | 42.67 | 40.6 | 5671 |
| 1735342500 | 41.02 | -0.92 | -2.19 | 42 | 43.22 | 40.8775 | 19677 |
| 1735256100 | 41.94 | 0.02 | 0.05 | 41.63 | 43.165 | 41.63 | 5294 |
| 1735077840 | 41.92 | 0.18 | 0.43 | 41.82 | 42.29 | 41.29 | 6633 |
| 1734996900 | 41.74 | -0.65 | -1.53 | 43 | 43 | 41.36 | 13806 |
| 1734737700 | 42.39 | 1.07 | 2.59 | 40 | 42.7 | 40 | 45335 |
| 1734651300 | 41.32 | -0.38 | -0.91 | 41.99 | 42.84 | 41.32 | 9572 |
| 1734564900 | 41.7 | -3.36 | -7.46 | 46.2 | 46.2 | 41.7 | 16466 |
| 1734478500 | 45.06 | -0.34 | -0.75 | 45.65 | 45.6761 | 45 | 14361 |
| 1734392100 | 45.4 | -0.19 | -0.42 | 45.05 | 45.9966 | 44.7601 | 9579 |
| 1734132900 | 45.59 | 0.38 | 0.84 | 44.81 | 45.65 | 44.3665 | 9314 |
| 1734046500 | 45.21 | -0.82 | -1.78 | 45.75 | 45.75 | 45.165 | 7524 |
| 1733960100 | 46.03 | 0.28 | 0.61 | 45.55 | 46.19 | 45.55 | 11666 |
| 1733873700 | 45.75 | 0.34 | 0.75 | 44.88 | 46.19 | 44.88 | 12041 |
| 1733787300 | 45.41 | 0.13 | 0.29 | 45.75 | 45.75 | 45 | 13710 |
| 1733528100 | 45.28 | -1.11 | -2.39 | 46.69 | 46.69 | 45.05 | 29626 |
| 1733441700 | 46.39 | 0.14 | 0.30 | 45.74 | 46.535 | 45.74 | 11564 |
| 1733355300 | 46.25 | 0.29 | 0.63 | 46.49 | 46.49 | 45.5 | 12671 |
| 1733268900 | 45.96 | -1.22 | -2.59 | 46.63 | 47.025 | 45.65 | 13980 |
| 1733182500 | 47.18 | -0.35 | -0.74 | 48 | 48 | 47 | 15305 |
| 1732917840 | 47.53 | -0.09 | -0.19 | 48.02 | 48.02 | 46.615 | 9846 |
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
