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 | 0.76 | 1.97402597403 | 38.5 | 40.45 | 38.018 | 10125 | 39.31215214 | SP |
| 4 | -5.88 | -13.026140895 | 45.14 | 46.09 | 38.018 | 15597 | 41.46216813 | SP |
| 12 | -1.65 | -4.0332437057 | 40.91 | 46.09 | 38.018 | 13155 | 41.95451864 | SP |
| 26 | -7.31 | -15.6968005154 | 46.57 | 48.63 | 38.018 | 10941 | 43.33117415 | SP |
| 52 | -3.85 | -8.93064254233 | 43.11 | 48.63 | 38.018 | 11362 | 43.50188114 | SP |
| 156 | -5.05560102 | -11.4081743306 | 44.31560102 | 48.63 | 29.08 | 11647 | 40.46026144 | SP |
| 260 | 15.88268746 | 67.9406045191 | 23.37731254 | 64.62927277 | 23.12741253 | 22723 | 44.7877918 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 40.23 | 0.81 | 2.05 | 39.36 | 40.45 | 39.36 | 15591 |
| 1741991700 | 39.42 | 1.15 | 3.00 | 38.73 | 39.54 | 38.73 | 6465 |
| 1741905300 | 38.27 | -0.78 | -2.00 | 38.89 | 38.89 | 38.018 | 8578 |
| 1741818900 | 39.05 | 0.1 | 0.26 | 39.34 | 39.63 | 39 | 11716 |
| 1741732500 | 38.95 | 0.46 | 1.20 | 38.5 | 39.31 | 38.34 | 8274 |
| 1741646100 | 38.49 | -0.91 | -2.30 | 38.6617 | 39.05 | 38.105 | 5555 |
| 1741390500 | 39.3953 | 0.37 | 0.94 | 38.98 | 39.42 | 38.1909 | 3543 |
| 1741304100 | 39.03 | -1.36 | -3.37 | 39.48 | 40.125 | 39.03 | 6007 |
| 1741217700 | 40.39 | 0.38 | 0.95 | 39.91 | 40.39 | 39.782 | 15253 |
| 1741131300 | 40.01 | -0.06 | -0.15 | 39.25 | 40.2757 | 39.025 | 21697 |
| 1741044900 | 40.07 | -1.48 | -3.55 | 41.76 | 41.85 | 39.86 | 4670 |
| 1740785700 | 41.545 | 1.2 | 2.96 | 39.86 | 41.5599 | 39.86 | 16664 |
| 1740699300 | 40.35 | -0.74 | -1.80 | 41.25 | 41.6 | 40.35 | 4475 |
| 1740612900 | 41.09 | 1.07 | 2.67 | 40.37 | 41.6 | 40.37 | 56622 |
| 1740526500 | 40.02 | -1.78 | -4.26 | 40.49 | 40.56 | 39.2619 | 18528 |
| 1740440100 | 41.8 | -0.49 | -1.16 | 42.32 | 42.34 | 41.53 | 11598 |
| 1740180900 | 42.29 | -3.02 | -6.67 | 44.04 | 44.04 | 42.29 | 47119 |
| 1740094500 | 45.31 | -0.63 | -1.37 | 45.57 | 45.57 | 44.7358 | 7792 |
| 1740008100 | 45.94 | 1.46 | 3.28 | 44.25 | 46.09 | 44.25 | 36981 |
| 1739921700 | 44.48 | -0.37 | -0.82 | 45.14 | 45.14 | 44.2 | 4817 |
| 1739576100 | 44.85 | 0.1 | 0.22 | 44.95 | 45.5 | 44.74 | 11399 |
| 1739489700 | 44.75 | 1.61 | 3.73 | 43.44 | 44.8 | 43.21 | 24294 |
| 1739403300 | 43.14 | 0.4 | 0.94 | 42.09 | 43.1587 | 42.09 | 4338 |
| 1739316900 | 42.74 | -0.57 | -1.32 | 43.16 | 43.16 | 42.6224 | 4253 |
| 1739230500 | 43.31 | 0.15 | 0.35 | 43.44 | 43.46 | 42.8818 | 7580 |
| 1738971300 | 43.16 | -0.47 | -1.08 | 43.71 | 44.24 | 43.105 | 12621 |
| 1738884900 | 43.63 | -0.85 | -1.91 | 44.6 | 44.6 | 43.5408 | 43765 |
| 1738798500 | 44.48 | 0.65 | 1.48 | 43.86 | 44.57 | 43.86 | 32702 |
| 1738712100 | 43.83 | 0.76 | 1.76 | 43.01 | 43.85 | 43.01 | 10687 |
| 1738625700 | 43.07 | -0.03 | -0.07 | 41.97 | 43.4643 | 41.97 | 11155 |
| 1738366500 | 43.1 | -0.56 | -1.28 | 43.76 | 43.88 | 42.96 | 21608 |
| 1738280100 | 43.66 | 0.82 | 1.91 | 43.18 | 43.83 | 43.18 | 9285 |
| 1738193700 | 42.84 | 0.17 | 0.40 | 42.57 | 42.91 | 42.45 | 5541 |
| 1738107300 | 42.67 | 0.45 | 1.07 | 42.23 | 42.71 | 42.11 | 6084 |
| 1738020900 | 42.22 | 0.28 | 0.67 | 41.44 | 42.7677 | 41.44 | 14644 |
| 1737761700 | 41.94 | 0.36 | 0.87 | 42.03 | 42.1478 | 41.66 | 8009 |
| 1737675300 | 41.58 | 0 | 0.00 | 41.58 | 41.58 | 41.58 | 0 |
| 1737588900 | 41.58 | -0.02 | -0.05 | 41.58 | 41.64 | 41.2998 | 18098 |
| 1737502500 | 41.6 | 1.47 | 3.66 | 40.51 | 41.6 | 40.51 | 13279 |
| 1737156900 | 40.13 | -0.1 | -0.25 | 40.29 | 40.31 | 40 | 3846 |
| 1737070500 | 40.23 | 0.02 | 0.05 | 40.27 | 40.27 | 39.7817 | 6726 |
| 1736984100 | 40.21 | 0.96 | 2.45 | 39.85 | 40.34 | 39.76 | 8412 |
| 1736897700 | 39.25 | -0.3 | -0.76 | 40 | 40 | 39.03 | 7980 |
| 1736811300 | 39.55 | -0.66 | -1.64 | 39.82 | 39.82 | 38.93 | 7740 |
| 1736552100 | 40.21 | -0.94 | -2.28 | 40.38 | 40.38 | 39.87 | 10622 |
| 1736379300 | 41.15 | -0.15 | -0.36 | 40.9 | 41.15 | 40.8008 | 6069 |
| 1736292900 | 41.3 | -0.03 | -0.07 | 41.49 | 41.88 | 41.1 | 8122 |
| 1736206500 | 41.33 | -0.06 | -0.14 | 41.55 | 41.6593 | 41.26 | 11014 |
| 1735947300 | 41.39 | 0.78 | 1.92 | 40.87 | 41.39 | 40.87 | 8289 |
| 1735860900 | 40.61 | 0.57 | 1.42 | 40.3 | 41.01 | 40.3 | 5007 |
| 1735688100 | 40.04 | -0.02 | -0.05 | 40.2 | 40.2 | 39.6701 | 18487 |
| 1735601700 | 40.06 | -0.49 | -1.21 | 40.08 | 40.15 | 39.64 | 18154 |
| 1735342500 | 40.55 | -0.71 | -1.72 | 40.96 | 40.96 | 40.16 | 10195 |
| 1735256100 | 41.26 | 0.37 | 0.90 | 40.66 | 41.26 | 40.59 | 4631 |
| 1735077840 | 40.89 | 0.11 | 0.27 | 40.91 | 40.91 | 40.46 | 3771 |
| 1734996900 | 40.78 | -0.06 | -0.15 | 40.85 | 40.85 | 40.33 | 9875 |
| 1734737700 | 40.84 | 0.65 | 1.60 | 40.1 | 41.13 | 40.1 | 11644 |
| 1734651300 | 40.195 | 0.02 | 0.04 | 40.34 | 40.39 | 39.8496 | 15309 |
| 1734564900 | 40.18 | -1.65 | -3.94 | 41.82 | 41.83 | 40.18 | 6941 |
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
