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 | -0.1324 | -0.383794814712 | 34.4976 | 34.81 | 33.43 | 16269 | 34.35636644 | SP |
| 4 | -1.8648 | -5.14711565001 | 36.23 | 36.4 | 33.43 | 6028 | 34.69378201 | SP |
| 12 | -1.4639 | -4.08578501832 | 35.8291 | 36.93 | 33.43 | 5484 | 35.57777539 | SP |
| 26 | -0.3248 | -0.936292879792 | 34.69 | 38.61 | 33.43 | 4121 | 36.17062447 | SP |
| 52 | 2.5852 | 8.13467589679 | 31.78 | 38.61 | 31.36 | 3557 | 35.43813863 | SP |
| 156 | 2.5852 | 8.13467589679 | 31.78 | 38.61 | 31.36 | 3557 | 35.43813863 | SP |
| 260 | 2.5852 | 8.13467589679 | 31.78 | 38.61 | 31.36 | 3557 | 35.43813863 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 34.3652 | -0.29 | -0.85 | 34.45 | 34.45 | 34.2801 | 615 |
| 1742250900 | 34.66 | 0.62 | 1.82 | 34.44 | 34.81 | 34.44 | 38489 |
| 1741991700 | 34.04 | 0.58 | 1.72 | 33.43 | 34.0971 | 33.43 | 20889 |
| 1741905300 | 33.4634 | -0.53 | -1.55 | 33.64 | 33.64 | 33.4634 | 2322 |
| 1741818900 | 33.99 | -0.23 | -0.67 | 33.95 | 34.0779 | 33.82 | 1415 |
| 1741732500 | 34.22 | -0.4 | -1.16 | 34.4976 | 34.4976 | 34.05 | 18231 |
| 1741646100 | 34.6211 | -0.5 | -1.43 | 34.99 | 34.99 | 34.42 | 1259 |
| 1741390500 | 35.1245 | 0.28 | 0.81 | 35.06 | 35.2 | 35.06 | 19749 |
| 1741304100 | 34.8424 | -0.27 | -0.78 | 34.83 | 34.8424 | 34.6 | 504 |
| 1741217700 | 35.1171 | 0.35 | 1.02 | 34.85 | 35.159 | 34.835 | 1988 |
| 1741131300 | 34.7623 | -0.62 | -1.77 | 35.07 | 35.07 | 34.7623 | 1726 |
| 1741044900 | 35.3871 | -0.57 | -1.59 | 35.45 | 35.45 | 35.37 | 227 |
| 1740785700 | 35.96 | 0.45 | 1.27 | 35.69 | 35.96 | 35.56 | 3005 |
| 1740699300 | 35.5075 | -0.16 | -0.46 | 35.72 | 35.745 | 35.5075 | 951 |
| 1740612900 | 35.67 | -0.03 | -0.08 | 35.565 | 35.67 | 35.565 | 605 |
| 1740526500 | 35.7 | 0.04 | 0.11 | 35.52 | 35.7 | 35.52 | 133 |
| 1740440100 | 35.66 | 0.13 | 0.35 | 35.592 | 35.76 | 35.592 | 2155 |
| 1740180900 | 35.5344 | -0.57 | -1.57 | 35.59 | 35.59 | 35.467 | 498 |
| 1740094500 | 36.1 | -0.22 | -0.60 | 35.985 | 36.1 | 35.985 | 1775 |
| 1740008100 | 36.3162 | -0.08 | -0.23 | 36.29 | 36.3162 | 36.27 | 4268 |
| 1739921700 | 36.4 | 0.31 | 0.86 | 36.23 | 36.4 | 36.23 | 361 |
| 1739576100 | 36.0894 | -0.19 | -0.52 | 36.22 | 36.25 | 36.0894 | 3644 |
| 1739489700 | 36.2791 | 0.41 | 1.14 | 36.229 | 36.2791 | 36.18 | 393 |
| 1739403300 | 35.8703 | -0.25 | -0.70 | 35.72 | 35.8703 | 35.7116 | 2153 |
| 1739316900 | 36.1229 | -0.15 | -0.41 | 36.07 | 36.16 | 36.07 | 4580 |
| 1739230500 | 36.27 | 0.08 | 0.23 | 36.5 | 36.5 | 36.15 | 4916 |
| 1738971300 | 36.1852 | -0.2 | -0.55 | 36.331 | 36.331 | 36.0853 | 1587 |
| 1738884900 | 36.387 | -0.06 | -0.17 | 36.48 | 36.49 | 36.31 | 7707 |
| 1738798500 | 36.45 | 0.34 | 0.94 | 36.2 | 36.46 | 36.15 | 6527 |
| 1738712100 | 36.11 | 0.03 | 0.09 | 36.15 | 36.3099 | 35.95 | 4432 |
| 1738625700 | 36.0788 | -0.24 | -0.67 | 35.55 | 36.2499 | 35.55 | 5878 |
| 1738366500 | 36.3204 | -0.16 | -0.44 | 36.593294 | 36.593294 | 36.19 | 1420 |
| 1738280100 | 36.48 | 0.1 | 0.27 | 36.49 | 36.661 | 36.48 | 461 |
| 1738193700 | 36.38 | -0.14 | -0.39 | 36.58 | 36.58 | 36.18 | 6649 |
| 1738107300 | 36.5213 | -0.11 | -0.30 | 36.69 | 36.71 | 36.49 | 39325 |
| 1738020900 | 36.63 | 0.28 | 0.77 | 36.35 | 36.63 | 36.35 | 3733 |
| 1737761700 | 36.3519 | -0.19 | -0.51 | 36.37 | 36.43 | 36.29 | 30525 |
| 1737675300 | 36.54 | 0 | 0.00 | 36.54 | 36.54 | 36.54 | 0 |
| 1737588900 | 36.54 | -0.12 | -0.32 | 36.93 | 36.93 | 36.376 | 7456 |
| 1737502500 | 36.6577 | 0.39 | 1.09 | 36.5 | 36.66 | 36.5 | 5909 |
| 1737156900 | 36.2629 | 0.12 | 0.32 | 36.301732 | 36.36 | 36.2 | 652 |
| 1737070500 | 36.1456 | 0.24 | 0.68 | 35.63 | 36.19 | 35.63 | 3969 |
| 1736984100 | 35.9031 | 0.38 | 1.06 | 35.88 | 35.905 | 35.7227 | 931 |
| 1736897700 | 35.5274 | 0.48 | 1.37 | 35.3 | 35.5274 | 35.3 | 394 |
| 1736811300 | 35.0458 | 0.26 | 0.74 | 34.68 | 35.0458 | 34.68 | 1313 |
| 1736552100 | 34.79 | -0.62 | -1.74 | 34.815 | 34.815 | 34.63 | 7334 |
| 1736379300 | 35.4075 | 0.21 | 0.59 | 35.23 | 35.43 | 35.1987 | 1485 |
| 1736292900 | 35.2 | -0.21 | -0.59 | 35.31 | 35.31 | 35.2 | 383 |
| 1736206500 | 35.4104 | -0.07 | -0.20 | 35.61 | 35.67 | 35.4104 | 1237 |
| 1735947300 | 35.48 | 0.2 | 0.55 | 35.2 | 35.48 | 35.2 | 3001 |
| 1735860900 | 35.285 | -0.13 | -0.35 | 35.28 | 35.31 | 35.17 | 3069 |
| 1735688100 | 35.41 | -0.04 | -0.11 | 35.38 | 35.62 | 35.361 | 4651 |
| 1735601700 | 35.45 | -0.18 | -0.50 | 35.29 | 35.45 | 35.29 | 409 |
| 1735342500 | 35.6272 | -0.34 | -0.95 | 35.63 | 35.7 | 35.41 | 8496 |
| 1735256100 | 35.9679 | 0.14 | 0.39 | 35.89 | 35.9679 | 35.8298 | 965 |
| 1735077840 | 35.8291 | 0.28 | 0.79 | 35.8291 | 35.8291 | 35.8291 | 6 |
| 1734996900 | 35.547 | -0.15 | -0.43 | 35.35 | 35.75 | 35.31 | 13564 |
| 1734737700 | 35.7 | 0.23 | 0.64 | 35.7 | 35.7 | 35.7 | 320 |
| 1734651300 | 35.4714 | -0.03 | -0.07 | 35.595 | 35.6781 | 35.4714 | 624 |
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
