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 | 0.93 | 3.79591836735 | 24.5 | 26.68 | 23.37 | 1479743 | 24.91785052 | CS |
| 4 | -14.17 | -35.7828282828 | 39.6 | 42.41 | 23.37 | 1361710 | 29.79734973 | CS |
| 12 | -27.97 | -52.3782771536 | 53.4 | 54 | 23.37 | 1047894 | 37.23724428 | CS |
| 26 | -33.95 | -57.1741327046 | 59.38 | 70.07 | 23.37 | 895190 | 45.67737249 | CS |
| 52 | -41.33 | -61.9083283403 | 66.76 | 80.22 | 23.37 | 822809 | 53.87270159 | CS |
| 156 | -95.1 | -78.9015182942 | 120.53 | 129.12 | 23.37 | 716282 | 82.0567683 | CS |
| 260 | -34.04 | -57.2389440054 | 59.47 | 129.12 | 23.37 | 604306 | 78.35431899 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 24.8 | -0.25 | -1.00 | 24.98 | 25.93 | 24.45 | 781186 |
| 1732059600 | 25.05 | -1.45 | -5.47 | 26.075 | 26.075 | 24.64 | 1212203 |
| 1731973200 | 26.5 | 2.8 | 11.81 | 23.9526 | 26.68 | 23.75 | 2215733 |
| 1731714000 | 23.7 | -0.17 | -0.71 | 24.095 | 24.38 | 23.37 | 1361946 |
| 1731627600 | 23.87 | -0.73 | -2.97 | 24.5 | 24.7 | 23.505 | 1827649 |
| 1731541200 | 24.6 | -1.49 | -5.71 | 25.69 | 26.0699 | 24.35 | 2048705 |
| 1731454800 | 26.09 | -1.71 | -6.15 | 27.31 | 27.7399 | 25.655 | 2337395 |
| 1731368400 | 27.8 | -1.25 | -4.30 | 29.91 | 29.91 | 26.77 | 3109747 |
| 1731109200 | 29.05 | -11.87 | -29.01 | 36.25 | 36.52 | 28.16 | 5472054 |
| 1731022800 | 40.92 | -0.28 | -0.68 | 40.85 | 42.21 | 40.3 | 716562 |
| 1730936400 | 41.2 | 1.55 | 3.91 | 41.37 | 42.41 | 40.01 | 703055 |
| 1730850000 | 39.65 | 1.25 | 3.26 | 37.89 | 40 | 37.79 | 595624 |
| 1730763600 | 38.4 | 1.5 | 4.07 | 36.75 | 39.83 | 36.61 | 790038 |
| 1730500800 | 36.9 | -1.04 | -2.74 | 38.24 | 38.48 | 36.88 | 735191 |
| 1730414400 | 37.94 | -1.48 | -3.75 | 39.47 | 39.74 | 37.94 | 695739 |
| 1730328000 | 39.42 | -1.1 | -2.71 | 40.43 | 40.68 | 39.28 | 528992 |
| 1730241600 | 40.52 | 0.52 | 1.30 | 39.98 | 40.55 | 39.76 | 423048 |
| 1730155200 | 40 | 0.33 | 0.83 | 39.84 | 41.31 | 39.84 | 436547 |
| 1729896000 | 39.67 | 0.26 | 0.66 | 39.29 | 39.89 | 39.07 | 579459 |
| 1729809600 | 39.41 | -0.24 | -0.61 | 39.6 | 40.5 | 39.235 | 663329 |
| 1729723200 | 39.65 | 0 | 0.00 | 39.45 | 39.93 | 39.0159 | 589242 |
| 1729636800 | 39.65 | 0.06 | 0.15 | 39.42 | 40 | 39.265 | 663506 |
| 1729550400 | 39.59 | -1.42 | -3.46 | 40.73 | 40.85 | 39.58 | 765907 |
| 1729291200 | 41.01 | -1.41 | -3.32 | 42.38 | 42.43 | 40.69 | 1000317 |
| 1729204800 | 42.42 | 1.8 | 4.43 | 40.69 | 43.0755 | 40.34 | 1238349 |
| 1729118400 | 40.62 | 0.13 | 0.32 | 40.2 | 40.9 | 39.955 | 1936544 |
| 1729032000 | 40.49 | 0.3 | 0.75 | 40.14 | 41.13 | 40.01 | 809509 |
| 1728945600 | 40.19 | 0.57 | 1.44 | 39.6 | 41.08 | 39.01 | 639658 |
| 1728686400 | 39.62 | 1.06 | 2.75 | 38.5 | 39.76 | 38.5 | 559514 |
| 1728600000 | 38.56 | -0.62 | -1.58 | 39.04 | 39.45 | 38.52 | 792369 |
| 1728513600 | 39.18 | 0.32 | 0.82 | 38.63 | 39.48 | 38.16 | 779420 |
| 1728427200 | 38.86 | 0.22 | 0.57 | 38.59 | 39.76 | 38.25 | 649387 |
| 1728340800 | 38.64 | 0.32 | 0.84 | 37 | 38.765 | 36.66 | 917369 |
| 1728081600 | 38.32 | -0.08 | -0.21 | 38.89 | 39.66 | 38.08 | 1107232 |
| 1727995200 | 38.4 | -1.36 | -3.42 | 39.655 | 39.75 | 38.23 | 904782 |
| 1727908800 | 39.76 | -1.5 | -3.64 | 41 | 41.17 | 39.64 | 935757 |
| 1727822400 | 41.26 | -1.13 | -2.67 | 40.16 | 41.754 | 39.26 | 1654212 |
| 1727735520 | 42.39 | -0.18 | -0.42 | 42.48 | 42.7 | 41.4 | 744162 |
| 1727476800 | 42.57 | -0.06 | -0.14 | 43.02 | 43.33 | 42 | 740451 |
| 1727390400 | 42.63 | 1.56 | 3.80 | 41.64 | 43.3 | 41.29 | 527745 |
| 1727304000 | 41.07 | -0.97 | -2.31 | 42.25 | 42.26 | 40.73 | 1043887 |
| 1727217600 | 42.04 | -2.34 | -5.27 | 44.47 | 44.7799 | 42.01 | 865793 |
| 1727131200 | 44.38 | -1.28 | -2.80 | 46.5 | 46.87 | 44.21 | 819424 |
| 1726872000 | 45.66 | -0.27 | -0.59 | 45.87 | 45.87 | 44.78 | 3435362 |
| 1726785600 | 45.93 | -0.86 | -1.84 | 46.81 | 46.85 | 45.31 | 609929 |
| 1726699200 | 46.79 | 0.71 | 1.54 | 46.22 | 48.49 | 46.03 | 959811 |
| 1726612800 | 46.08 | 0.01 | 0.02 | 46.63 | 47.035 | 45.49 | 559531 |
| 1726526400 | 46.07 | -1.07 | -2.27 | 47.34 | 48.1912 | 44.44 | 699214 |
| 1726267200 | 47.14 | 3.46 | 7.92 | 44 | 47.44 | 43.9 | 1221449 |
| 1726180800 | 43.68 | 0.67 | 1.56 | 43.5194 | 44.94 | 42.33 | 624008 |
| 1726094400 | 43.01 | -2.16 | -4.78 | 44.83 | 44.89 | 42.23 | 745383 |
| 1726008000 | 45.17 | -0.53 | -1.16 | 45.7 | 45.805 | 43.9 | 718322 |
| 1725921600 | 45.7 | 0.05 | 0.11 | 45.35 | 46.35 | 43 | 908129 |
| 1725662400 | 45.65 | -6.56 | -12.56 | 52.48 | 52.48 | 45.59 | 1038465 |
| 1725576000 | 52.21 | -1.02 | -1.92 | 53.3428 | 53.78 | 52.12 | 364981 |
| 1725489600 | 53.23 | 0.48 | 0.91 | 52.81 | 53.72 | 52.41 | 499944 |
| 1725403200 | 52.75 | -0.28 | -0.53 | 52.76 | 52.97 | 52.12 | 572917 |
| 1725057600 | 53.03 | 0.07 | 0.13 | 53.01 | 53.15 | 52.29 | 579832 |
| 1724971200 | 52.96 | -0.08 | -0.15 | 53.4 | 54 | 52.52 | 369733 |
| 1724884800 | 53.04 | 0.61 | 1.16 | 52.57 | 53.26 | 52.0525 | 327915 |
| 1724798400 | 52.43 | -0.5 | -0.94 | 52.81 | 53.18 | 51.72 | 366946 |
| 1724712000 | 52.93 | -0.44 | -0.82 | 53.5 | 54.01 | 52.87 | 418744 |
| 1724452800 | 53.37 | 2.73 | 5.39 | 51.08 | 53.67 | 50.94 | 615267 |
| 1724366400 | 50.64 | -0.42 | -0.82 | 51.3 | 51.76 | 50.31 | 438171 |
| 1724280000 | 51.06 | 0.36 | 0.71 | 50.96 | 51.49 | 50.29 | 657581 |
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
