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 | -2.3 | -6.38888888889 | 36 | 38.12 | 32.62 | 8350242 | 34.36601978 | CS |
| 4 | 0.52 | 1.56720916215 | 33.18 | 38.12 | 29.35 | 11258070 | 34.24667302 | CS |
| 12 | -5.89 | -14.8774943167 | 39.59 | 48.92 | 29.25 | 11476819 | 36.38099418 | CS |
| 26 | -38.54 | -53.349944629 | 72.24 | 73.35 | 29.25 | 9271512 | 41.48461782 | CS |
| 52 | -71.28 | -67.8986473614 | 104.98 | 170.47 | 29.25 | 6665723 | 63.03428759 | CS |
| 156 | -137.93 | -80.3647380994 | 171.63 | 217.25 | 29.25 | 5293163 | 105.09524879 | CS |
| 260 | 6.55 | 24.1252302026 | 27.15 | 497.17 | 24.36 | 9328096 | 145.94131714 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 33.81 | -0.9 | -2.59 | 34.55 | 35 | 33.54 | 7064697 |
| 1742250900 | 34.71 | 0.09 | 0.26 | 34.79 | 35.2 | 33.9 | 5627519 |
| 1741991700 | 34.62 | 0.32 | 0.93 | 34.84 | 35.84 | 34.2 | 7700452 |
| 1741905300 | 34.3 | -0.71 | -2.03 | 35.15 | 38.12 | 34.2 | 9424576 |
| 1741818900 | 35.01 | 1.25 | 3.70 | 34.415 | 35.2941 | 33.79 | 6595406 |
| 1741732500 | 33.76 | -2.2 | -6.12 | 36 | 36.02 | 32.619999 | 12403259 |
| 1741646100 | 35.96 | 0.35 | 0.98 | 35.2 | 37.5497 | 35.15 | 12459130 |
| 1741390500 | 35.61 | 1.31 | 3.82 | 34.47 | 37.91 | 33.93 | 17322374 |
| 1741304100 | 34.3 | -0.91 | -2.58 | 34.09 | 35.2505 | 33.21 | 11329285 |
| 1741217700 | 35.21 | 4.84 | 15.94 | 32.5 | 35.39 | 30.91 | 21799166 |
| 1741131300 | 30.37 | 0.1 | 0.33 | 29.77 | 31.1431 | 29.35 | 8003898 |
| 1741044900 | 30.27 | -0.69 | -2.23 | 31.18 | 32 | 30.16 | 6725780 |
| 1740785700 | 30.96 | -0.13 | -0.42 | 30.775 | 31.305 | 30.2007 | 8741646 |
| 1740699300 | 31.09 | -2.49 | -7.42 | 32.54 | 33 | 31 | 9843877 |
| 1740612900 | 33.58 | 0.3 | 0.90 | 33.33 | 34.17 | 32.71 | 6624631 |
| 1740526500 | 33.28 | -0.62 | -1.83 | 33.88 | 35.48 | 32.939999 | 11339092 |
| 1740440100 | 33.9 | -1.63 | -4.59 | 33.88 | 34.56 | 33.28 | 8875261 |
| 1740180900 | 35.53 | 1.8 | 5.34 | 33.9 | 35.97 | 33.18 | 21385172 |
| 1740094500 | 33.73 | -2.17 | -6.04 | 36.145 | 36.3 | 32.78 | 11407802 |
| 1740008100 | 35.9 | 0.15 | 0.42 | 35.15 | 36.75 | 35.05 | 10088755 |
| 1739921700 | 35.75 | 2.76 | 8.37 | 33.18 | 36.98 | 32.99 | 17464314 |
| 1739576100 | 32.99 | 1.07 | 3.35 | 30.53 | 33.91 | 29.25 | 25303034 |
| 1739489700 | 31.92 | 1.39 | 4.54 | 31 | 31.96 | 30.27 | 14568862 |
| 1739403300 | 30.535 | -0.4 | -1.28 | 31.06 | 31.08 | 30.24 | 8312096 |
| 1739316900 | 30.93 | -0.94 | -2.95 | 31.52 | 32.42 | 30.7 | 10077744 |
| 1739230500 | 31.87 | -0.73 | -2.24 | 32.97 | 33.3937 | 31.66 | 10894494 |
| 1738971300 | 32.6 | -1.01 | -3.01 | 33.509999 | 33.77 | 32.46 | 9634025 |
| 1738884900 | 33.61 | -1.37 | -3.92 | 35.2 | 35.24 | 33.61 | 8900570 |
| 1738798500 | 34.98 | 0.81 | 2.37 | 34.4 | 35.57 | 33.9036 | 9356954 |
| 1738712100 | 34.17 | -2.38 | -6.51 | 36.65 | 37.92 | 33.84 | 22873312 |
| 1738625700 | 36.55 | -2.87 | -7.28 | 38.22 | 38.65 | 35.93 | 13469744 |
| 1738366500 | 39.42 | -1.62 | -3.95 | 41.3 | 41.46 | 39.31 | 6416213 |
| 1738280100 | 41.04 | 0.32 | 0.79 | 41.4 | 42.54 | 39.88 | 12229575 |
| 1738193700 | 40.72 | -4.22 | -9.39 | 43.28 | 44.74 | 40.675 | 14582820 |
| 1738107300 | 44.94 | 3.29 | 7.90 | 41.99 | 45.15 | 40.75 | 13228394 |
| 1738020900 | 41.65 | 0.24 | 0.58 | 40.87 | 44.08 | 40.71 | 12005224 |
| 1737761700 | 41.41 | 2.91 | 7.56 | 43.18 | 45.4 | 40.785 | 17044783 |
| 1737675300 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1737588900 | 38.5 | 2.61 | 7.27 | 36.35 | 41.09 | 36.11 | 16033291 |
| 1737502500 | 35.89 | 1.83 | 5.37 | 35.88 | 37.9 | 35.3 | 12611438 |
| 1737156900 | 34.06 | 0.3 | 0.89 | 33.9 | 34.79 | 33.6 | 8001345 |
| 1737070500 | 33.76 | -1.01 | -2.90 | 34.82 | 34.9474 | 33.34 | 7331850 |
| 1736984100 | 34.77 | 0.31 | 0.90 | 35.18 | 35.54 | 34.46 | 7453401 |
| 1736897700 | 34.46 | -0.69 | -1.96 | 35.15 | 35.68 | 33.1801 | 14421719 |
| 1736811300 | 35.15 | -7.1 | -16.80 | 33.299999 | 35.38 | 31.94 | 33470807 |
| 1736552100 | 42.25 | -0.92 | -2.13 | 42.82 | 43.6999 | 41.785 | 6406342 |
| 1736379300 | 43.17 | -4.36 | -9.17 | 47.8 | 47.8 | 43.01 | 13332505 |
| 1736292900 | 47.53 | 4.96 | 11.65 | 43.9 | 48.92 | 42.86 | 22564030 |
| 1736206500 | 42.57 | 0.39 | 0.92 | 44.04 | 44.52 | 41.63 | 8555502 |
| 1735947300 | 42.18 | 0.18 | 0.43 | 42.25 | 42.62 | 41.08 | 5551362 |
| 1735860900 | 42 | 0.42 | 1.01 | 42.2 | 43.3 | 41.41 | 5297583 |
| 1735688100 | 41.58 | 2.2 | 5.59 | 39.7 | 41.79 | 39.39 | 7569898 |
| 1735601700 | 39.38 | -0.75 | -1.87 | 39.735 | 40.5 | 38.88 | 5510457 |
| 1735342500 | 40.13 | -0.3 | -0.74 | 40.31 | 41.49 | 39.8 | 4820686 |
| 1735256100 | 40.43 | 0.16 | 0.40 | 39.9 | 40.55 | 39.24 | 4234870 |
| 1735077840 | 40.27 | 0.68 | 1.72 | 39.59 | 40.355 | 38.75 | 2521900 |
| 1734996900 | 39.59 | 0.2 | 0.51 | 39.42 | 40.3399 | 38.52 | 5106301 |
| 1734737700 | 39.39 | -0.17 | -0.43 | 39.2 | 40.83 | 39.1201 | 35469688 |
| 1734651300 | 39.56 | 1.2 | 3.13 | 38.56 | 39.87 | 37.44 | 7493829 |
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
