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 | 0.655 | 1.64552191936 | 39.805 | 40.8622 | 39.01 | 18653 | 40.4888842 | SP |
| 4 | 0.06 | 0.148514851485 | 40.4 | 41.3094 | 36.898 | 51930 | 38.64595613 | SP |
| 12 | 0.355 | 0.885176411919 | 40.105 | 41.55 | 36.898 | 20434 | 38.94964279 | SP |
| 26 | -0.21 | -0.516351118761 | 40.67 | 42.92 | 36.898 | 15445 | 39.25263774 | SP |
| 52 | 6.6915 | 19.81580467 | 33.7685 | 42.92 | 33.65 | 12346 | 38.44187845 | SP |
| 156 | 3.5 | 9.4696969697 | 36.96 | 42.92 | 28.1366 | 10349 | 36.15586962 | SP |
| 260 | 9.69 | 31.4917127072 | 30.77 | 42.92 | 27.68 | 10170 | 34.43673757 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 40.75 | 0.3 | 0.74 | 40.52 | 40.8622 | 40.4 | 51973 |
| 1745447700 | 40.45 | 0.02 | 0.05 | 40.79 | 40.79 | 40.2101 | 4874 |
| 1745361300 | 40.43 | 0.97 | 2.46 | 39.85 | 40.43 | 39.85 | 5046 |
| 1745274900 | 39.46 | -0.9 | -2.23 | 39.805 | 39.805 | 39.01 | 12717 |
| 1744929300 | 40.36 | 0.31 | 0.78 | 40.29 | 40.7686 | 40.29 | 15913 |
| 1744842900 | 40.0485 | -0.22 | -0.55 | 40.38 | 40.5 | 39.97 | 4923 |
| 1744756500 | 40.27 | 0.07 | 0.17 | 40.14 | 40.48 | 40.14 | 3681 |
| 1744670100 | 40.2 | 0.69 | 1.75 | 39.83 | 40.24 | 39.83 | 21165 |
| 1744410900 | 39.51 | 0.59 | 1.52 | 39 | 39.5192 | 38.4513 | 7950 |
| 1744324500 | 38.92 | -0.2 | -0.51 | 38.92 | 39.22 | 38.16 | 28853 |
| 1744238100 | 39.12 | 1.15 | 3.03 | 37.43 | 39.24 | 36.898 | 101873 |
| 1744151700 | 37.97 | -0.15 | -0.39 | 38.87 | 38.895 | 37.47 | 29113 |
| 1744065300 | 38.12 | -0.37 | -0.96 | 37.69 | 38.67 | 37.26 | 656943 |
| 1743806100 | 38.49 | -2.44 | -5.96 | 40.75 | 40.75 | 38.49 | 3141 |
| 1743719700 | 40.93 | -0.3 | -0.73 | 40.93 | 41.18 | 40.9 | 1940 |
| 1743633300 | 41.23 | 0.19 | 0.46 | 40.91 | 41.3094 | 40.91 | 10697 |
| 1743546900 | 41.04 | 0.1 | 0.24 | 41 | 41.13 | 40.72 | 7410 |
| 1743460500 | 40.94 | 0.42 | 1.04 | 40.61 | 41.07 | 40.61 | 13914 |
| 1743201300 | 40.52 | 0.27 | 0.67 | 40.4 | 40.71 | 40.4 | 6362 |
| 1743114900 | 40.25 | -0.1 | -0.25 | 40.33 | 40.6 | 40.25 | 3476 |
| 1743028500 | 40.35 | 0.07 | 0.17 | 40.45 | 40.46 | 40.3 | 6117 |
| 1742942100 | 40.28 | -0.46 | -1.13 | 40.21 | 40.28 | 40.15 | 7096 |
| 1742855700 | 40.74 | -0.13 | -0.32 | 40.77 | 41.08 | 40.68 | 13423 |
| 1742596500 | 40.87 | -0.28 | -0.68 | 40.91 | 41.08 | 40.7021 | 3824 |
| 1742510100 | 41.15 | 0.12 | 0.29 | 40.98 | 41.16 | 40.98 | 6056 |
| 1742423700 | 41.03 | 0.29 | 0.72 | 40.75 | 41.08 | 40.75 | 3354 |
| 1742337300 | 40.7359 | -0.19 | -0.45 | 40.72 | 40.78 | 40.5802 | 5980 |
| 1742250900 | 40.9219 | 0.26 | 0.63 | 40.59 | 41.15 | 40.59 | 878 |
| 1741991700 | 40.6643 | 0.91 | 2.28 | 39.79 | 40.6643 | 39.79 | 31154 |
| 1741905300 | 39.7574 | 0.07 | 0.19 | 39.76 | 39.76 | 39.56 | 3481 |
| 1741818900 | 39.6828 | -0.03 | -0.07 | 39.68 | 39.91 | 39.48 | 6721 |
| 1741732500 | 39.7098 | -0.09 | -0.23 | 39.84 | 39.9992 | 39.5 | 11377 |
| 1741646100 | 39.8 | 0.2 | 0.51 | 39.33 | 39.86 | 39.3 | 9661 |
| 1741390500 | 39.5981 | 0.52 | 1.33 | 39.02 | 39.5981 | 39.02 | 5159 |
| 1741304100 | 39.08 | -0.87 | -2.18 | 39.63 | 39.63 | 39 | 2149 |
| 1741217700 | 39.95 | -0.32 | -0.79 | 40.08 | 40.1481 | 39.8169 | 5860 |
| 1741131300 | 40.2673 | -0.72 | -1.76 | 40.95 | 40.95 | 40.2673 | 1706 |
| 1741044900 | 40.9875 | -0.01 | -0.03 | 40.96 | 41.23 | 40.76 | 12981 |
| 1740785700 | 41 | 0.64 | 1.59 | 40.63 | 41 | 40.5744 | 2849 |
| 1740699300 | 40.36 | -0.76 | -1.85 | 41.16 | 41.16 | 40.36 | 4896 |
| 1740612900 | 41.1191 | 0.2 | 0.49 | 40.99 | 41.4 | 40.99 | 10371 |
| 1740526500 | 40.9173 | -0.23 | -0.57 | 40.88 | 40.9173 | 40.5155 | 748 |
| 1740440100 | 41.15 | -0.06 | -0.15 | 41.55 | 41.55 | 41.03 | 2015 |
| 1740180900 | 41.2131 | -0.11 | -0.28 | 41.42 | 41.42 | 41.13 | 979 |
| 1740094500 | 41.3272 | -0.17 | -0.42 | 41.33 | 41.33 | 41.2193 | 571 |
| 1740008100 | 41.501 | 0.21 | 0.52 | 41.24 | 41.52 | 41.24 | 2936 |
| 1739921700 | 41.2881 | 0.46 | 1.13 | 40.88 | 41.3 | 40.88 | 971 |
| 1739576100 | 40.8275 | -0.09 | -0.23 | 40.935 | 40.935 | 40.8275 | 328 |
| 1739489700 | 40.9196 | 0.32 | 0.78 | 40.7 | 40.97 | 40.66 | 1920 |
| 1739403300 | 40.6031 | -0.1 | -0.23 | 40.26 | 40.63 | 40.26 | 2433 |
| 1739316900 | 40.6985 | 0.29 | 0.73 | 40.19 | 40.6985 | 40.19 | 4768 |
| 1739230500 | 40.405 | 0.4 | 0.99 | 40.22 | 40.405 | 39.98 | 1690 |
| 1738971300 | 40.0085 | -0.13 | -0.33 | 40.23 | 40.23 | 40.0085 | 1838 |
| 1738884900 | 40.14 | -0.22 | -0.55 | 40.48 | 40.48 | 40.0601 | 12821 |
| 1738798500 | 40.36 | 0.51 | 1.28 | 40.14 | 40.5405 | 40.14 | 1032 |
| 1738712100 | 39.8516 | -0.24 | -0.60 | 39.89 | 39.8956 | 39.54 | 3249 |
| 1738625700 | 40.094 | 0.33 | 0.84 | 39.25 | 40.2 | 39.25 | 2272 |
| 1738366500 | 39.76 | -0.39 | -0.97 | 40.013 | 40.03 | 39.76 | 2414 |
| 1738280100 | 40.15 | 0.8 | 2.03 | 39.83 | 40.15 | 39.83 | 1477 |
| 1738193700 | 39.35 | 0.07 | 0.17 | 39.36 | 39.6 | 39.26 | 6144 |
| 1738107300 | 39.2841 | -0.23 | -0.57 | 39.24 | 39.2841 | 38.9891 | 3717 |
| 1738020900 | 39.51 | -1.19 | -2.92 | 39.74 | 39.74 | 39.01 | 1884 |
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
