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 | 2.69 | 8.90728476821 | 30.2 | 32.89 | 29.07 | 1003070 | 31.2423781 | CS |
| 4 | -6.01 | -15.4498714653 | 38.9 | 39.4 | 29.07 | 689279 | 33.42047408 | CS |
| 12 | -8.92 | -21.3346089452 | 41.81 | 45.31 | 29.07 | 565689 | 37.54884756 | CS |
| 26 | -13.17 | -28.5931393834 | 46.06 | 53.27 | 29.07 | 490581 | 42.0732272 | CS |
| 52 | -9.15 | -21.7649857279 | 42.04 | 53.27 | 29.07 | 528816 | 40.2378551 | CS |
| 156 | -3.51 | -9.64285714286 | 36.4 | 53.27 | 9.6 | 613074 | 29.90486632 | CS |
| 260 | -0.03 | -0.0911300121507 | 32.92 | 91.92 | 9.6 | 515626 | 34.33381027 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 32.89 | 0.35 | 1.08 | 31.94 | 33.5599 | 31.75 | 630372 |
| 1741304100 | 32.54 | 0.84 | 2.65 | 31.215 | 32.689999 | 30.39 | 673026 |
| 1741217700 | 31.7 | 1.02 | 3.32 | 30.97 | 32 | 29.97 | 603741 |
| 1741131300 | 30.68 | 0.51 | 1.69 | 29.52 | 30.96 | 29.52 | 594563 |
| 1741044900 | 30.17 | -1.18 | -3.76 | 30.905 | 31.21 | 29.79 | 970050 |
| 1740785700 | 31.35 | 1.1 | 3.64 | 29.8201 | 31.49 | 29.16 | 2121882 |
| 1740699300 | 30.25 | -5.11 | -14.45 | 34 | 35.34 | 29.215 | 1722609 |
| 1740612900 | 35.36 | 0.65 | 1.87 | 34.75 | 36.36 | 34.47 | 525172 |
| 1740526500 | 34.71 | -0.6 | -1.70 | 35.24 | 35.34 | 34.02 | 661138 |
| 1740440100 | 35.31 | -1.5 | -4.07 | 36.82 | 37.625 | 35.115 | 526494 |
| 1740180900 | 36.81 | -0.61 | -1.63 | 38.37 | 38.9 | 36.19 | 397348 |
| 1740094500 | 37.42 | -0.23 | -0.61 | 37.4 | 38.045 | 36.695 | 427347 |
| 1740008100 | 37.65 | 0.52 | 1.40 | 36.69 | 38.24 | 36.67 | 392030 |
| 1739921700 | 37.13 | 0.25 | 0.68 | 37.845 | 37.845 | 36.68 | 383416 |
| 1739576100 | 36.88 | 0.25 | 0.68 | 37.12 | 37.79 | 36.36 | 492793 |
| 1739489700 | 36.63 | 1.48 | 4.21 | 35.26 | 36.75 | 34.7881 | 501893 |
| 1739403300 | 35.15 | 0.74 | 2.15 | 33.56 | 35.51 | 33.534999 | 689594 |
| 1739316900 | 34.41 | -1.63 | -4.52 | 35.54 | 36.15 | 34.155 | 660781 |
| 1739230500 | 36.04 | -1.28 | -3.43 | 37.56 | 38.36 | 36 | 379151 |
| 1738971300 | 37.32 | -1.72 | -4.41 | 38.9 | 39.4 | 37.1875 | 292669 |
| 1738884900 | 39.04 | 0.51 | 1.32 | 38.5 | 39.5583 | 38.08 | 507401 |
| 1738798500 | 38.53 | -0.2 | -0.52 | 38.87 | 39.88 | 38.22 | 403729 |
| 1738712100 | 38.73 | 0.24 | 0.62 | 38.46 | 39.1473 | 37.875 | 336237 |
| 1738625700 | 38.49 | -1.1 | -2.78 | 38.435 | 39.64 | 37.97 | 396170 |
| 1738366500 | 39.59 | -0.86 | -2.13 | 40.72 | 41.85 | 39.19 | 421640 |
| 1738280100 | 40.45 | 1.05 | 2.66 | 39.79 | 41.2 | 39.005 | 356202 |
| 1738193700 | 39.4 | -1.25 | -3.08 | 40.39 | 40.48 | 38.96 | 372500 |
| 1738107300 | 40.65 | -0.57 | -1.38 | 41 | 41.5 | 39.655 | 509947 |
| 1738020900 | 41.22 | -3.14 | -7.08 | 43.89 | 45.31 | 41.05 | 386246 |
| 1737761700 | 44.36 | 0.23 | 0.52 | 43.96 | 44.52 | 42.95 | 910394 |
| 1737675300 | 44.13 | 0 | 0.00 | 44.13 | 44.13 | 44.13 | 0 |
| 1737588900 | 44.13 | 0.43 | 0.98 | 43.73 | 44.34 | 42.73 | 285600 |
| 1737502500 | 43.7 | 3.09 | 7.61 | 41.5 | 44.03 | 41.5 | 443867 |
| 1737156900 | 40.61 | 0.32 | 0.79 | 40.9 | 41.89 | 40.475 | 343558 |
| 1737070500 | 40.29 | -3.27 | -7.51 | 43.47 | 44.05 | 40.2 | 754057 |
| 1736984100 | 43.56 | 3.44 | 8.57 | 41.3 | 44.34 | 40.78 | 777643 |
| 1736897700 | 40.12 | 2.9 | 7.79 | 37.5 | 43.02 | 37.38 | 954580 |
| 1736811300 | 37.22 | -0.95 | -2.49 | 37.61 | 37.92 | 35.57 | 508855 |
| 1736552100 | 38.17 | -2.35 | -5.80 | 39.29 | 39.3591 | 37.39 | 592948 |
| 1736379300 | 40.52 | -0.4 | -0.98 | 40.265 | 41.2 | 40.08 | 319412 |
| 1736292900 | 40.92 | 1.02 | 2.56 | 40.48 | 42.06 | 39.16 | 449608 |
| 1736206500 | 39.9 | -1.69 | -4.06 | 41.435 | 43.235 | 39.86 | 670446 |
| 1735947300 | 41.59 | 0.7 | 1.71 | 40.855 | 42.39 | 40.41 | 290611 |
| 1735860900 | 40.89 | 0.66 | 1.64 | 40 | 41.93 | 39.95 | 387473 |
| 1735688100 | 40.23 | 0.91 | 2.31 | 39.63 | 40.45 | 39.32 | 572605 |
| 1735601700 | 39.32 | -0.79 | -1.97 | 39.69 | 39.84 | 38.175 | 347590 |
| 1735342500 | 40.11 | -1.91 | -4.55 | 41.975 | 42.67 | 39.78 | 425797 |
| 1735256100 | 42.02 | 1.2 | 2.94 | 40.33 | 42.33 | 39.29 | 349995 |
| 1735077840 | 40.82 | 0.03 | 0.07 | 40.45 | 41.705 | 40.14 | 107147 |
| 1734996900 | 40.79 | 0.13 | 0.32 | 40.3 | 40.85 | 39.99 | 215903 |
| 1734737700 | 40.66 | 1.52 | 3.88 | 38.24 | 40.775 | 38.24 | 1087106 |
| 1734651300 | 39.14 | 0.08 | 0.20 | 39.05 | 39.589 | 37.09 | 845910 |
| 1734564900 | 39.06 | -3.24 | -7.66 | 42.2 | 42.63 | 38.62 | 538723 |
| 1734478500 | 42.3 | -0.76 | -1.76 | 42.46 | 43.45 | 41.66 | 574643 |
| 1734392100 | 43.06 | 0.93 | 2.21 | 42.04 | 44.17 | 41.92 | 421341 |
| 1734132900 | 42.13 | -0.04 | -0.09 | 41.82 | 43.02 | 40.95 | 422831 |
| 1734046500 | 42.17 | -2.85 | -6.32 | 45 | 45.05 | 41.03 | 543279 |
| 1733960100 | 45.015 | -0.04 | -0.08 | 45.945 | 46.66 | 44.93 | 282331 |
| 1733873700 | 45.05 | 1.4 | 3.21 | 43.605 | 45.38 | 43.06 | 489642 |
| 1733787300 | 43.65 | -3.02 | -6.47 | 46.99 | 47.41 | 43.23 | 656071 |
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
