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 | 7.045 | 18.7591532419 | 37.555 | 44.9 | 36.48 | 2428261 | 39.28995733 | CS |
| 4 | 8.08 | 22.1248630887 | 36.52 | 44.9 | 35.66 | 1497699 | 38.24923099 | CS |
| 12 | 8.59 | 23.8544848653 | 36.01 | 44.9 | 33.86 | 1525541 | 37.18293424 | CS |
| 26 | 2.82 | 6.74964097654 | 41.78 | 48.9 | 33.86 | 1616303 | 39.66049478 | CS |
| 52 | 12.31 | 38.1232579746 | 32.29 | 48.9 | 32.02 | 1689055 | 39.71958681 | CS |
| 156 | 12.1 | 37.2307692308 | 32.5 | 48.9 | 17.8101 | 1841724 | 30.75982847 | CS |
| 260 | 18.41 | 70.2940053456 | 26.19 | 48.9 | 12.28 | 1907534 | 29.03771397 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 40.14 | -0.32 | -0.79 | 39.86 | 40.22 | 39.22 | 4276155 |
| 1732577700 | 40.46 | 1.48 | 3.80 | 39.7 | 40.93 | 39.61 | 3088756 |
| 1732318500 | 38.98 | 1.62 | 4.34 | 38.25 | 39.25 | 38.25 | 1666167 |
| 1732232100 | 37.36 | 0.45 | 1.22 | 37.24 | 37.48 | 36.48 | 1488361 |
| 1732145700 | 36.91 | -0.71 | -1.89 | 37.555 | 37.84 | 36.71 | 1621868 |
| 1732059300 | 37.62 | -0.78 | -2.03 | 38.22 | 38.3 | 37.3 | 1175189 |
| 1731972900 | 38.4 | 0.18 | 0.47 | 38.4962 | 39.18 | 38.35 | 1215556 |
| 1731713700 | 38.22 | -0.62 | -1.60 | 39.01 | 39.01 | 38.04 | 1323884 |
| 1731627300 | 38.84 | -0.42 | -1.07 | 39.41 | 39.58 | 38.715 | 1107521 |
| 1731540900 | 39.26 | 0.53 | 1.38 | 39.17 | 40.49 | 39.07 | 1514857 |
| 1731454500 | 38.725 | -0.21 | -0.53 | 38.44 | 39.0619 | 38.31 | 1025809 |
| 1731368100 | 38.93 | 1.21 | 3.21 | 38.435 | 39.69 | 38.395 | 1509582 |
| 1731108900 | 37.72 | 0.41 | 1.10 | 37.13 | 37.8 | 36.83 | 1175128 |
| 1731022500 | 37.31 | 1.05 | 2.90 | 36.53 | 37.92 | 36.53 | 1074084 |
| 1730936100 | 36.26 | -0.08 | -0.22 | 37.915 | 37.92 | 35.91 | 1560856 |
| 1730849700 | 36.34 | 0.26 | 0.72 | 35.9 | 36.5 | 35.82 | 876220 |
| 1730763300 | 36.08 | 0.39 | 1.09 | 35.69 | 37.2656 | 35.69 | 1353704 |
| 1730500500 | 35.69 | -0.26 | -0.72 | 36.11 | 36.54 | 35.66 | 1011183 |
| 1730414100 | 35.95 | -0.57 | -1.56 | 36.49 | 36.49 | 35.825 | 951771 |
| 1730327700 | 36.52 | -0.04 | -0.11 | 36.52 | 36.9 | 36.33 | 937319 |
| 1730241300 | 36.56 | -0.25 | -0.68 | 36.48 | 37.04 | 36.21 | 1438477 |
| 1730154900 | 36.81 | 1.64 | 4.66 | 36.05 | 37.075 | 36.05 | 2076946 |
| 1729895700 | 35.17 | 0.21 | 0.60 | 35.24 | 35.615475 | 35.025 | 1041894 |
| 1729809300 | 34.96 | -0.28 | -0.79 | 35.45 | 35.64 | 34.76 | 994025 |
| 1729722900 | 35.24 | -0.83 | -2.30 | 35.67 | 35.82 | 34.84 | 1247663 |
| 1729636500 | 36.07 | -0.62 | -1.69 | 36.56 | 36.56 | 35.99 | 791045 |
| 1729550100 | 36.69 | -0.65 | -1.74 | 37.36 | 37.44 | 36.63 | 999027 |
| 1729290900 | 37.34 | -0.22 | -0.59 | 37.76 | 37.81 | 37.06 | 690615 |
| 1729204500 | 37.56 | 0.03 | 0.08 | 37.63 | 37.79 | 37.39 | 997824 |
| 1729118100 | 37.53 | 0.25 | 0.67 | 37.55 | 38 | 37.25 | 969921 |
| 1729031700 | 37.28 | 0.43 | 1.17 | 36.85 | 38.06 | 36.78 | 1223852 |
| 1728945300 | 36.85 | 0.55 | 1.52 | 36.52 | 36.91 | 36.19 | 1351228 |
| 1728686100 | 36.3 | 0.33 | 0.92 | 35.88 | 36.5 | 35.78 | 870347 |
| 1728599700 | 35.97 | -0.22 | -0.61 | 36.04 | 36.12 | 35.35 | 1036830 |
| 1728513300 | 36.19 | -0.53 | -1.44 | 36.71 | 36.72 | 36.0305 | 858167 |
| 1728426900 | 36.72 | 0.26 | 0.71 | 36.56 | 37.13 | 36.27 | 1187959 |
| 1728340500 | 36.46 | -0.8 | -2.15 | 37.24 | 37.25 | 35.91 | 1610094 |
| 1728081300 | 37.26 | 1.4 | 3.90 | 37.11 | 37.445 | 36.75 | 1636717 |
| 1727994900 | 35.86 | -0.96 | -2.61 | 36.33 | 36.36 | 35.64 | 1545944 |
| 1727908500 | 36.82 | -0.58 | -1.55 | 37.025 | 37.14 | 36.52 | 1094087 |
| 1727822100 | 37.4 | -0.91 | -2.38 | 38.16 | 38.16 | 37.14 | 1206927 |
| 1727735520 | 38.31 | -0.01 | -0.03 | 38.26 | 39.14 | 38.16 | 1978395 |
| 1727476500 | 38.32 | 0.63 | 1.67 | 38.11 | 38.78 | 38.035 | 2200392 |
| 1727390100 | 37.69 | 0.43 | 1.15 | 37.81 | 38.16 | 37.325 | 1051634 |
| 1727303700 | 37.26 | -1.23 | -3.20 | 38.24 | 38.29 | 37.15 | 1822095 |
| 1727217300 | 38.49 | 1.21 | 3.25 | 37.75 | 38.6832 | 37.595 | 1576179 |
| 1727130900 | 37.28 | 0.51 | 1.39 | 36.86 | 37.31 | 35.89 | 1195188 |
| 1726871700 | 36.77 | -0.75 | -2.00 | 37.41 | 37.5 | 36.565 | 2297636 |
| 1726785300 | 37.52 | -0.12 | -0.32 | 38.1 | 38.62 | 37.3 | 1901498 |
| 1726698900 | 37.64 | 0.35 | 0.94 | 37.93 | 38.77 | 37.51 | 2300279 |
| 1726612500 | 37.29 | 0.63 | 1.72 | 37.07 | 37.78 | 36.865 | 1537347 |
| 1726526100 | 36.66 | 0.63 | 1.75 | 36.45 | 37.56 | 36.35 | 2208053 |
| 1726266900 | 36.03 | 0.85 | 2.42 | 36 | 36.31 | 35.845 | 1335737 |
| 1726180500 | 35.18 | 0.75 | 2.18 | 34.315 | 35.605 | 34.01 | 1867541 |
| 1726094100 | 34.43 | 0.08 | 0.23 | 34.32 | 34.64 | 33.86 | 1366063 |
| 1726007700 | 34.35 | -1.11 | -3.13 | 35.56 | 35.56 | 34.23 | 1929042 |
| 1725921300 | 35.46 | 0.03 | 0.08 | 35.43 | 36.4 | 35.05 | 2321873 |
| 1725662100 | 35.43 | -0.78 | -2.15 | 36.21 | 36.25 | 35.065 | 2012880 |
| 1725575700 | 36.21 | -1.16 | -3.10 | 37.11 | 37.37 | 36.13 | 2065271 |
| 1725489300 | 37.37 | 1.39 | 3.86 | 36.01 | 37.45 | 36.01 | 3741791 |
| 1725402900 | 35.98 | -0.34 | -0.94 | 36.53 | 36.96 | 35.925 | 3067739 |
| 1725057300 | 36.32 | -0.32 | -0.87 | 37 | 37 | 35.93 | 1722880 |
| 1724970900 | 36.64 | -0.02 | -0.05 | 37 | 37.24 | 36.17 | 1667893 |
| 1724884500 | 36.66 | -0.35 | -0.93 | 36.63 | 37.66 | 36.34 | 2166272 |
| 1724798100 | 37.005 | -0.33 | -0.87 | 37.07 | 37.2 | 36.38 | 2067391 |
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
