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 | -0.985 | -2.92588742017 | 33.665 | 35.1 | 32.065 | 532350 | 33.48158008 | CS |
| 4 | -6.04 | -15.5991735537 | 38.72 | 39.24 | 31.83 | 755302 | 34.27026368 | CS |
| 12 | -1.59 | -4.63962649548 | 34.27 | 40.93 | 31.83 | 583246 | 35.99805317 | CS |
| 26 | -6.305 | -16.1728870078 | 38.985 | 41.61 | 31.05 | 688052 | 35.20909066 | CS |
| 52 | 1.01 | 3.18913798548 | 31.67 | 41.61 | 28.14 | 525388 | 34.06212508 | CS |
| 156 | -15.13 | -31.6460991424 | 47.81 | 62.085 | 18.6112 | 569194 | 37.87759575 | CS |
| 260 | -3.82 | -10.4657534247 | 36.5 | 62.085 | 18.6112 | 471151 | 37.66222955 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 32.68 | -0.04 | -0.12 | 32.82 | 33.049999 | 32.064999 | 489131 |
| 1741905300 | 32.72 | -0.88 | -2.62 | 33.53 | 34 | 32.665 | 399182 |
| 1741818900 | 33.6 | -0.05 | -0.15 | 34.13 | 34.41 | 33.32 | 631561 |
| 1741732500 | 33.65 | -0.78 | -2.27 | 34.32 | 34.51 | 33.43 | 640999 |
| 1741646100 | 34.43 | 0.76 | 2.26 | 33.33 | 35.1 | 33.2243 | 549628 |
| 1741390500 | 33.67 | -0.04 | -0.12 | 33.9 | 34.63 | 33.5644 | 781393 |
| 1741304100 | 33.71 | -0.03 | -0.09 | 33.57 | 33.87 | 33.115 | 471595 |
| 1741217700 | 33.74 | 1.13 | 3.47 | 32.78 | 34.16 | 32.7 | 522882 |
| 1741131300 | 32.61 | 0.43 | 1.34 | 32.02 | 33.65 | 31.73 | 676993 |
| 1741044900 | 32.18 | -1.67 | -4.93 | 33.69 | 33.7 | 32.09 | 747526 |
| 1740785700 | 33.85 | 1.1 | 3.36 | 32.57 | 34.14 | 31.83 | 1033155 |
| 1740699300 | 32.75 | -0.72 | -2.15 | 33.549999 | 33.78 | 32.615 | 764179 |
| 1740612900 | 33.47 | -3.5 | -9.47 | 36.32 | 36.76 | 32.805 | 1288596 |
| 1740526500 | 36.97 | 2.79 | 8.16 | 34.63 | 37.43 | 34.12 | 1424020 |
| 1740440100 | 34.18 | -0.38 | -1.10 | 34.85 | 35.4299 | 33.99 | 797059 |
| 1740180900 | 34.56 | -0.33 | -0.95 | 35.14 | 35.3 | 33.965 | 667803 |
| 1740094500 | 34.89 | -0.43 | -1.22 | 35.16 | 35.405 | 34.28 | 911039 |
| 1740008100 | 35.32 | -3.77 | -9.64 | 36.82 | 36.99 | 35.005 | 1145502 |
| 1739921700 | 39.09 | 0.11 | 0.28 | 39.1 | 39.285 | 38.1529 | 566530 |
| 1739576100 | 38.98 | -0.1 | -0.24 | 39 | 39.91 | 38.83 | 415183 |
| 1739489700 | 39.075 | 1.24 | 3.26 | 38.49 | 39.9 | 37.95 | 608033 |
| 1739403300 | 37.84 | 0.1 | 0.26 | 37.34 | 38.79 | 37.2801 | 591973 |
| 1739316900 | 37.74 | -0.25 | -0.66 | 38.68 | 38.68 | 37.03 | 701432 |
| 1739230500 | 37.99 | 0.54 | 1.44 | 37.76 | 38.145 | 37.3677 | 678156 |
| 1738971300 | 37.45 | -1.33 | -3.43 | 38.68 | 38.86 | 37.28 | 346231 |
| 1738884900 | 38.78 | -0.58 | -1.47 | 39.35 | 39.57 | 38.63 | 455662 |
| 1738798500 | 39.36 | 0.38 | 0.97 | 39.22 | 40 | 38.975 | 395090 |
| 1738712100 | 38.98 | 0.28 | 0.72 | 38.76 | 39.13 | 38.071 | 529451 |
| 1738625700 | 38.7 | -0.07 | -0.18 | 37.88 | 39.11 | 37.685 | 535581 |
| 1738366500 | 38.77 | -0.77 | -1.95 | 39.7 | 39.7 | 38.45 | 462901 |
| 1738280100 | 39.54 | 0.72 | 1.85 | 39.06 | 39.9215 | 38.71 | 377596 |
| 1738193700 | 38.82 | 0.4 | 1.04 | 38.43 | 39.36 | 37.9 | 380280 |
| 1738107300 | 38.42 | 0.17 | 0.44 | 38.26 | 39.2404 | 37.94 | 518896 |
| 1738020900 | 38.25 | 0.24 | 0.63 | 38.03 | 38.8746 | 37.65 | 593608 |
| 1737761700 | 38.01 | -0.65 | -1.68 | 38 | 38.02 | 36.46 | 649382 |
| 1737675300 | 38.66 | 0 | 0.00 | 38.66 | 38.66 | 38.66 | 0 |
| 1737588900 | 38.66 | -1.8 | -4.45 | 40.29 | 40.3 | 38.61 | 501898 |
| 1737502500 | 40.46 | 1.41 | 3.61 | 40 | 40.93 | 39.65 | 821066 |
| 1737156900 | 39.05 | 0.51 | 1.32 | 38.65 | 39.545 | 38.5 | 658911 |
| 1737070500 | 38.54 | 1.61 | 4.36 | 36.93 | 38.6 | 36.7 | 1064596 |
| 1736984100 | 36.93 | 0.51 | 1.40 | 36.93 | 37.33 | 35.72 | 454008 |
| 1736897700 | 36.42 | -0.03 | -0.08 | 36.83 | 37.04 | 35.84 | 429681 |
| 1736811300 | 36.45 | 2.59 | 7.65 | 35.42 | 37.16 | 34.6535 | 794857 |
| 1736552100 | 33.86 | -0.67 | -1.94 | 33.96 | 34.32 | 33.159999 | 377608 |
| 1736379300 | 34.53 | -0.65 | -1.85 | 34.97 | 34.97 | 33.89 | 360803 |
| 1736292900 | 35.18 | 0.68 | 1.97 | 34.48 | 36.12 | 34.285 | 605555 |
| 1736206500 | 34.5 | -0.28 | -0.81 | 34.88 | 35.03 | 34.21 | 375312 |
| 1735947300 | 34.78 | -0.05 | -0.14 | 34.91 | 35.67 | 34.6 | 358995 |
| 1735860900 | 34.83 | 0.42 | 1.22 | 34.5 | 35.01 | 34.22 | 388400 |
| 1735688100 | 34.41 | 0.35 | 1.03 | 34.06 | 34.76 | 34.06 | 286554 |
| 1735601700 | 34.06 | -0.14 | -0.41 | 34 | 34.52 | 33.3629 | 368464 |
| 1735342500 | 34.2 | -0.52 | -1.50 | 34.5 | 34.96 | 33.81 | 317610 |
| 1735256100 | 34.72 | 0.66 | 1.94 | 33.73 | 34.79 | 33.645 | 235092 |
| 1735077840 | 34.06 | -0.89 | -2.55 | 34.83 | 35 | 33.78 | 191266 |
| 1734996900 | 34.95 | 0.67 | 1.95 | 34.27 | 35.58 | 33.835 | 442130 |
| 1734737700 | 34.28 | 0.39 | 1.15 | 33.479999 | 34.97 | 33.479999 | 2976575 |
| 1734651300 | 33.89 | 0.41 | 1.22 | 34.03 | 34.65 | 33.369999 | 688621 |
| 1734564900 | 33.479999 | -0.15 | -0.45 | 33.71 | 34.82 | 33.009999 | 558661 |
| 1734478500 | 33.63 | 0.57 | 1.72 | 33.72 | 34.32 | 33.34 | 463310 |
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
