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 | 0.82 | 2.44265713435 | 33.57 | 34.39 | 33.2207 | 86183 | 33.69403374 | SP |
| 4 | 0.96 | 2.87167215076 | 33.43 | 34.39 | 32.5 | 57189 | 33.15927053 | SP |
| 12 | 0.82 | 2.44265713435 | 33.57 | 35.58 | 32.5 | 52038 | 34.1833328 | SP |
| 26 | 2.75 | 8.69152970923 | 31.64 | 35.58 | 30.394 | 39328 | 33.59853668 | SP |
| 52 | 5.33 | 18.3413626979 | 29.06 | 35.58 | 28.23 | 38054 | 31.91596141 | SP |
| 156 | 9.29 | 37.0119521912 | 25.1 | 35.58 | 24.46 | 35900 | 30.09023948 | SP |
| 260 | 9.29 | 37.0119521912 | 25.1 | 35.58 | 24.46 | 35900 | 30.09023948 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 34.39 | 0.67 | 1.99 | 34.065 | 34.39 | 34.065 | 18676 |
| 1737156900 | 33.72 | 0.09 | 0.27 | 33.84 | 33.86 | 33.61 | 247267 |
| 1737070500 | 33.63 | 0.32 | 0.96 | 33.299999 | 33.65 | 33.299999 | 33870 |
| 1736984100 | 33.31 | 0.17 | 0.51 | 33.57 | 33.64 | 33.2207 | 44917 |
| 1736897700 | 33.14 | 0.2 | 0.61 | 33.06 | 33.159999 | 32.93 | 15436 |
| 1736811300 | 32.939999 | 0.31 | 0.95 | 32.509999 | 32.939999 | 32.5 | 23676 |
| 1736552100 | 32.63 | -0.33 | -1.00 | 32.781599 | 32.869999 | 32.5964 | 158722 |
| 1736379300 | 32.96 | 0.17 | 0.52 | 32.74 | 32.96 | 32.615 | 30346 |
| 1736292900 | 32.79 | -0.07 | -0.21 | 32.909999 | 33.009 | 32.65 | 71866 |
| 1736206500 | 32.86 | -0.06 | -0.18 | 33.005899 | 33.148899 | 32.805 | 26479 |
| 1735947300 | 32.92 | 0.34 | 1.04 | 32.81 | 32.9712 | 32.607999 | 44518 |
| 1735860900 | 32.58 | -0.19 | -0.58 | 32.97 | 32.97 | 32.5082 | 25274 |
| 1735688100 | 32.77 | -0.01 | -0.03 | 33.06 | 33.06 | 32.689999 | 38297 |
| 1735601700 | 32.78 | -0.33 | -1.00 | 32.81 | 32.93 | 32.56 | 64166 |
| 1735342500 | 33.11 | -0.26 | -0.78 | 33.25 | 33.354599 | 32.96 | 18754 |
| 1735256100 | 33.369999 | 0.1 | 0.29 | 33.43 | 33.43 | 33.22 | 52754 |
| 1735077840 | 33.2744 | 0.28 | 0.86 | 33.2 | 33.299999 | 33.08 | 11901 |
| 1734996900 | 32.99 | -0.23 | -0.69 | 32.92 | 33.049999 | 32.784999 | 48047 |
| 1734737700 | 33.22 | 0.26 | 0.79 | 33.0788 | 33.4499 | 32.869999 | 18607 |
| 1734651300 | 32.96 | 0.12 | 0.37 | 33.27 | 33.27 | 32.939999 | 33448 |
| 1734564900 | 32.84 | -0.85 | -2.52 | 33.764 | 33.764 | 32.83 | 36683 |
| 1734478500 | 33.69 | -0.34 | -1.00 | 33.935 | 33.935 | 33.58 | 32971 |
| 1734392100 | 34.03 | -0.02 | -0.06 | 34.25 | 34.25 | 34.008 | 31512 |
| 1734132900 | 34.05 | -0.13 | -0.38 | 34.24 | 34.24 | 34.0001 | 35159 |
| 1734046500 | 34.18 | -0.14 | -0.41 | 34.2699 | 34.28 | 34.1523 | 18633 |
| 1733960100 | 34.32 | -0.09 | -0.26 | 34.485 | 34.49 | 34.305 | 33030 |
| 1733873700 | 34.41 | -0.01 | -0.03 | 34.5 | 34.52 | 34.23 | 25141 |
| 1733787300 | 34.42 | -0.28 | -0.81 | 34.8099 | 34.8099 | 34.39 | 27019 |
| 1733528100 | 34.7 | -0.1 | -0.29 | 35.12 | 35.12 | 34.6645 | 35139 |
| 1733441700 | 34.8 | -0.37 | -1.05 | 35.18 | 35.18 | 34.7952 | 20714 |
| 1733355300 | 35.17 | 0.09 | 0.26 | 35.07 | 35.2193 | 35.0401 | 236190 |
| 1733268900 | 35.08 | -0.17 | -0.48 | 35.32 | 35.32 | 34.9501 | 23487 |
| 1733182500 | 35.25 | -0.19 | -0.54 | 35.48 | 35.48 | 35.1701 | 20743 |
| 1732917840 | 35.44 | 0.12 | 0.34 | 35.37 | 35.4896 | 35.37 | 7676 |
| 1732750500 | 35.32 | -0.08 | -0.23 | 35.49 | 35.5 | 35.3087 | 37696 |
| 1732664100 | 35.4 | 0.02 | 0.06 | 35.31 | 35.45 | 35.2 | 33347 |
| 1732577700 | 35.38 | 0.35 | 1.00 | 35.36 | 35.45 | 35.28 | 135654 |
| 1732318500 | 35.03 | 0.28 | 0.81 | 34.875 | 35.06 | 34.875 | 15615 |
| 1732232100 | 34.75 | 0.47 | 1.37 | 34.55 | 34.79 | 34.36 | 83338 |
| 1732145700 | 34.28 | 0.1 | 0.29 | 34.2187 | 34.28 | 34.01 | 120142 |
| 1732059300 | 34.18 | -0.09 | -0.26 | 34.01 | 34.3 | 34 | 44405 |
| 1731972900 | 34.27 | 0.02 | 0.06 | 34.44 | 34.44 | 34.24 | 26056 |
| 1731713700 | 34.25 | -0.32 | -0.93 | 34.56 | 34.56 | 34.1804 | 29282 |
| 1731627300 | 34.57 | -0.65 | -1.85 | 35.17 | 35.17 | 34.5118 | 64861 |
| 1731540900 | 35.22 | -0.05 | -0.13 | 35.2796 | 35.41 | 35.18 | 36174 |
| 1731454500 | 35.265 | -0.17 | -0.47 | 35.38 | 35.4 | 35.21 | 31271 |
| 1731368100 | 35.43 | 0.27 | 0.77 | 35.47 | 35.58 | 35.4001 | 87650 |
| 1731108900 | 35.16 | 0.25 | 0.72 | 34.95 | 35.31 | 34.95 | 320490 |
| 1731022500 | 34.91 | -0.05 | -0.14 | 34.94 | 35.0082 | 34.9007 | 44530 |
| 1730936100 | 34.96 | 1.26 | 3.74 | 34.7999 | 34.97 | 34.61 | 31134 |
| 1730849700 | 33.7 | 0.44 | 1.32 | 33.35 | 33.7 | 33.35 | 25104 |
| 1730763300 | 33.259999 | 0.08 | 0.24 | 33.189999 | 33.323099 | 33.1291 | 11529 |
| 1730500500 | 33.18 | -0.01 | -0.03 | 33.31 | 33.33 | 33.145 | 21917 |
| 1730414100 | 33.189999 | -0.3 | -0.90 | 33.58 | 33.58 | 33.189999 | 37872 |
| 1730327700 | 33.49 | 0 | 0.00 | 33.57 | 33.65 | 33.4519 | 12931 |
| 1730241300 | 33.4898 | 0.06 | 0.18 | 33.34 | 33.59 | 33.34 | 22856 |
| 1730154900 | 33.43 | 0.17 | 0.51 | 33.4 | 33.549999 | 33.3801 | 28953 |
| 1729895700 | 33.259999 | -0.11 | -0.33 | 33.67 | 33.67 | 33.185 | 16939 |
| 1729809300 | 33.369999 | -0.32 | -0.95 | 33.439999 | 33.549999 | 33.3679 | 29153 |
| 1729722900 | 33.69 | -0.14 | -0.41 | 33.67 | 33.77 | 33.58 | 19928 |
| 1729636500 | 33.83 | -0.25 | -0.73 | 33.9 | 33.9 | 33.73 | 31377 |
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
