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 | -2.477 | -6.73646994833 | 36.77 | 37.69 | 32 | 700590 | 34.19774199 | SP |
| 4 | -15.887 | -31.6600239139 | 50.18 | 52.119 | 32 | 576145 | 40.07494461 | SP |
| 12 | -0.107 | -0.311046511628 | 34.4 | 52.119 | 32 | 552339 | 41.04088036 | SP |
| 26 | 5.893 | 20.75 | 28.4 | 52.119 | 27.72 | 398047 | 38.46174798 | SP |
| 52 | 8.473 | 32.8156467854 | 25.82 | 52.119 | 20.85 | 318485 | 36.06748286 | SP |
| 156 | 8.473 | 32.8156467854 | 25.82 | 52.119 | 20.85 | 318485 | 36.06748286 | SP |
| 260 | 8.473 | 32.8156467854 | 25.82 | 52.119 | 20.85 | 318485 | 36.06748286 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 34.34 | 1.86 | 5.73 | 33.87 | 34.455 | 32.936 | 465913 |
| 1741905300 | 32.479999 | -3.33 | -9.30 | 35.87 | 35.87 | 32 | 1066844 |
| 1741818900 | 35.81 | 1.6 | 4.68 | 36.9 | 37.3386 | 34.69 | 584174 |
| 1741732500 | 34.21 | 0.77 | 2.30 | 33.09 | 35.21 | 33.030099 | 590277 |
| 1741646100 | 33.439999 | -3.18 | -8.68 | 34.625 | 34.83 | 32.1495 | 709320 |
| 1741390500 | 36.62 | -0.36 | -0.97 | 36.58 | 37.69 | 33.72 | 644637 |
| 1741304100 | 36.98 | -3.54 | -8.74 | 39.49 | 39.76 | 36.55 | 524333 |
| 1741217700 | 40.52 | 2.04 | 5.30 | 38.73 | 40.81 | 38.2316 | 535431 |
| 1741131300 | 38.48 | -1.9 | -4.71 | 39.12 | 39.69 | 36.52 | 1106047 |
| 1741044900 | 40.38 | -1.68 | -3.99 | 42.82 | 43.65 | 39.89 | 385745 |
| 1740785700 | 42.06 | 1.18 | 2.89 | 40.9 | 42.19 | 38.9606 | 447980 |
| 1740699300 | 40.88 | -2.01 | -4.69 | 44.11 | 44.74 | 40.79 | 479426 |
| 1740612900 | 42.89 | 2.04 | 4.99 | 41.06 | 44.02 | 40.99 | 566478 |
| 1740526500 | 40.85 | -1.36 | -3.22 | 42 | 42.18 | 38.91 | 531250 |
| 1740440100 | 42.21 | -1.98 | -4.48 | 44.44 | 44.59 | 41.5 | 444309 |
| 1740180900 | 44.19 | -1.57 | -3.43 | 45.9 | 46.9 | 44.08 | 393567 |
| 1740094500 | 45.76 | -1.17 | -2.49 | 46.1 | 47.1599 | 45.5853 | 312393 |
| 1740008100 | 46.93 | -1.75 | -3.59 | 46.98 | 47.4 | 45.825 | 592676 |
| 1739921700 | 48.68 | -2.86 | -5.55 | 51.51 | 51.54 | 47.3 | 739581 |
| 1739576100 | 51.54 | 1.11 | 2.20 | 50.18 | 52.119 | 50.03 | 506119 |
| 1739489700 | 50.43 | 0.39 | 0.78 | 49.56 | 50.5004 | 49.03 | 451033 |
| 1739403300 | 50.04 | 0.73 | 1.48 | 48.64 | 50.2893 | 48.385 | 323722 |
| 1739316900 | 49.31 | 0.34 | 0.69 | 48.37 | 49.8 | 47.96 | 399921 |
| 1739230500 | 48.97 | 0.36 | 0.74 | 49.26 | 49.46 | 48.16 | 412716 |
| 1738971300 | 48.61 | 0.37 | 0.77 | 48.85 | 50.05 | 48.2851 | 598082 |
| 1738884900 | 48.24 | 0.94 | 1.99 | 47.44 | 49.2144 | 47.1401 | 527056 |
| 1738798500 | 47.3 | 0.03 | 0.06 | 47.19 | 49.1 | 46.5915 | 623701 |
| 1738712100 | 47.27 | 0.91 | 1.96 | 47.02 | 47.7281 | 45.58 | 384388 |
| 1738625700 | 46.36 | 1.1 | 2.43 | 43.55 | 47.25 | 43.39 | 801400 |
| 1738366500 | 45.26 | 0.17 | 0.38 | 45.73 | 47.44 | 44.9 | 784901 |
| 1738280100 | 45.09 | 1.1 | 2.50 | 46.37 | 48.12 | 43.69 | 1519258 |
| 1738193700 | 43.99 | 0.55 | 1.27 | 43.59 | 44.29 | 42.3384 | 1302560 |
| 1738107300 | 43.44 | 1.8 | 4.32 | 42.44 | 44.455 | 41.63 | 1100098 |
| 1738020900 | 41.64 | 1.51 | 3.76 | 38.86 | 42.12 | 37.41 | 1823301 |
| 1737761700 | 40.13 | 2.85 | 7.64 | 38.84 | 40.675 | 38.6661 | 839888 |
| 1737675300 | 37.28 | 0 | 0.00 | 37.28 | 37.28 | 37.28 | 0 |
| 1737588900 | 37.28 | 0.84 | 2.31 | 37.32 | 38.48 | 36.96 | 561275 |
| 1737502500 | 36.44 | 0.41 | 1.14 | 36.59 | 37.01 | 35.7 | 293238 |
| 1737156900 | 36.03 | 0.1 | 0.28 | 37.28 | 37.32 | 35 | 366501 |
| 1737070500 | 35.93 | -0.68 | -1.86 | 35.97 | 36.47 | 35.73 | 208971 |
| 1736984100 | 36.61 | 2.58 | 7.58 | 35.9 | 37.2009 | 35.46 | 589681 |
| 1736897700 | 34.03 | -1.61 | -4.52 | 35.3 | 35.3 | 33.38 | 415979 |
| 1736811300 | 35.64 | -0.95 | -2.60 | 35.51 | 35.766 | 34.535 | 411743 |
| 1736552100 | 36.59 | 0.55 | 1.53 | 35.79 | 38.25 | 34.42 | 815371 |
| 1736379300 | 36.04 | -0.84 | -2.28 | 36.4 | 36.68 | 35.14 | 284158 |
| 1736292900 | 36.88 | -1.53 | -3.98 | 38.6 | 38.629 | 35.775 | 448092 |
| 1736206500 | 38.41 | 3.01 | 8.50 | 36.22 | 38.49 | 35.59 | 441014 |
| 1735947300 | 35.4 | 0.56 | 1.61 | 35.48 | 35.9199 | 34.4988 | 318191 |
| 1735860900 | 34.84 | 1.56 | 4.69 | 33.74 | 35.45 | 33.58 | 383534 |
| 1735688100 | 33.28 | -0.66 | -1.94 | 34.05 | 34.25 | 33.119999 | 332955 |
| 1735601700 | 33.94 | -1.04 | -2.97 | 33.63 | 34.59 | 33.299999 | 165565 |
| 1735342500 | 34.98 | -0.46 | -1.30 | 34.95 | 35.14 | 33.8 | 241081 |
| 1735256100 | 35.44 | -0.55 | -1.53 | 35.72 | 35.75 | 34.9112 | 168030 |
| 1735077840 | 35.99 | 0.91 | 2.59 | 35.42 | 35.99 | 34.98 | 283459 |
| 1734996900 | 35.08 | 1.54 | 4.59 | 33.94 | 35.19 | 33.549999 | 230916 |
| 1734737700 | 33.54 | -1.31 | -3.76 | 34.08 | 35.71 | 33.509999 | 275032 |
| 1734651300 | 34.85 | -0.12 | -0.34 | 36.58 | 36.7 | 34.845 | 354700 |
| 1734564900 | 34.97 | -2.86 | -7.56 | 37.93 | 38.7701 | 34.97 | 590334 |
| 1734478500 | 37.83 | -0.63 | -1.64 | 38.65 | 39.36 | 37.51 | 308947 |
| 1734392100 | 38.46 | 0.54 | 1.42 | 39.03 | 39.27 | 37.8068 | 364398 |
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
