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 | -2.28 | -5.95611285266 | 38.28 | 38.285 | 35.95 | 3387115 | 36.65480205 | CS |
| 4 | -2.24 | -5.85774058577 | 38.24 | 40.2 | 35.95 | 3449589 | 38.16999653 | CS |
| 12 | 4.2 | 13.2075471698 | 31.8 | 40.2 | 27.99 | 5008962 | 34.22986606 | CS |
| 26 | -1.5 | -4 | 37.5 | 41.06 | 26.205 | 5138519 | 32.78335526 | CS |
| 52 | -5.81 | -13.896197082 | 41.81 | 52.985 | 26.205 | 3967663 | 37.00581199 | CS |
| 156 | -22.66 | -38.6293897034 | 58.66 | 62.265 | 25.75 | 3990313 | 38.8071346 | CS |
| 260 | -28.5035 | -44.1890750114 | 64.5035 | 82 | 25.75 | 3850814 | 41.70413057 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 36.41 | -0.56 | -1.51 | 36.875 | 37.04 | 36.07 | 3751691 |
| 1736379600 | 36.97 | 0.12 | 0.33 | 36.59 | 37 | 36.13 | 2202447 |
| 1736293200 | 36.85 | 0.3 | 0.82 | 37.05 | 37.88 | 36.42 | 3400384 |
| 1736206800 | 36.55 | -1.15 | -3.05 | 38.28 | 38.285 | 36.43 | 4193936 |
| 1735947600 | 37.7 | -0.21 | -0.55 | 37.72 | 38.01 | 37.11 | 3302938 |
| 1735861200 | 37.91 | -0.86 | -2.22 | 39.26 | 39.915 | 37.51 | 2885744 |
| 1735688400 | 38.77 | -0.11 | -0.28 | 39.1 | 39.73 | 38.5 | 2361160 |
| 1735602000 | 38.88 | 0.7 | 1.83 | 37.575 | 39.105 | 37.575 | 2997996 |
| 1735342800 | 38.18 | -0.02 | -0.05 | 38.065 | 38.685 | 37.8 | 2740101 |
| 1735256400 | 38.2 | -0.89 | -2.28 | 39.15 | 39.22 | 38.17 | 2779970 |
| 1735077840 | 39.09 | 0.1 | 0.26 | 39.01 | 39.219 | 38.59 | 981140 |
| 1734997200 | 38.99 | -0.28 | -0.71 | 39.04 | 39.43 | 38.04 | 2817435 |
| 1734738000 | 39.27 | 0.69 | 1.79 | 38.31 | 40.1 | 38.31 | 8523746 |
| 1734651600 | 38.58 | 0.1 | 0.26 | 38.785 | 39.045 | 37.65 | 3367411 |
| 1734565200 | 38.48 | -0.19 | -0.49 | 38.765 | 39.77 | 38.33 | 3794586 |
| 1734478800 | 38.67 | 0.05 | 0.13 | 38.61 | 38.83 | 38.01 | 3698367 |
| 1734392400 | 38.62 | 0.4 | 1.05 | 38.24 | 40.2 | 38.065 | 4843963 |
| 1734133200 | 38.22 | 0.82 | 2.19 | 37.6 | 38.32 | 37.2 | 3133194 |
| 1734046800 | 37.4 | -0.94 | -2.45 | 38.43 | 38.43 | 37.33 | 2753520 |
| 1733960400 | 38.34 | -0.19 | -0.49 | 38.635 | 38.97 | 38.2 | 3903907 |
| 1733874000 | 38.53 | -0.66 | -1.68 | 39.365 | 39.365 | 38.275 | 4479809 |
| 1733787600 | 39.19 | 2.59 | 7.08 | 37.31 | 39.55 | 37.3 | 6400988 |
| 1733528400 | 36.6 | -0.18 | -0.49 | 37.515 | 37.74 | 36.43 | 5573261 |
| 1733442000 | 36.78 | -1.32 | -3.46 | 37.92 | 38.42 | 36.77 | 4639900 |
| 1733355600 | 38.1 | 1.21 | 3.28 | 37.035 | 38.15 | 37.035 | 4788802 |
| 1733269200 | 36.89 | -0.62 | -1.65 | 37.46 | 37.64 | 36.89 | 3950506 |
| 1733182800 | 37.51 | 1.27 | 3.50 | 37.02 | 38.085 | 36.68 | 6555987 |
| 1732917840 | 36.24 | 0.34 | 0.95 | 35.985 | 36.8 | 35.985 | 3222467 |
| 1732750800 | 35.9 | 0.67 | 1.90 | 35.9378 | 36.6964 | 35.65 | 5914982 |
| 1732664400 | 35.23 | -0.55 | -1.54 | 35.518 | 35.99 | 34.69 | 8652637 |
| 1732578000 | 35.78 | 5.07 | 16.51 | 36.67 | 37.54 | 34.81 | 29162034 |
| 1732318800 | 30.71 | -0.04 | -0.13 | 31.22 | 31.46 | 30.655 | 6776545 |
| 1732232400 | 30.75 | 0.24 | 0.79 | 30.335 | 30.89 | 29.77 | 5341748 |
| 1732146000 | 30.51 | 0.07 | 0.23 | 30.22 | 30.8 | 29.82 | 4051223 |
| 1732059600 | 30.44 | -1.01 | -3.21 | 30.98 | 31.16 | 30.11 | 4577611 |
| 1731973200 | 31.45 | -0.09 | -0.29 | 31.74 | 31.9 | 30.82 | 3916698 |
| 1731714000 | 31.54 | 0.21 | 0.67 | 31.48 | 31.58 | 30.64 | 3094380 |
| 1731627600 | 31.33 | -0.28 | -0.89 | 31.61 | 31.94 | 31.24 | 4509375 |
| 1731541200 | 31.61 | 0.05 | 0.16 | 31.71 | 32.1 | 31.39 | 2718277 |
| 1731454800 | 31.56 | 0.05 | 0.16 | 31.63 | 31.91 | 31.1725 | 3413062 |
| 1731368400 | 31.51 | 1.51 | 5.03 | 30.46 | 31.82 | 30.33 | 13721895 |
| 1731109200 | 30 | -1.75 | -5.51 | 30.34 | 30.93 | 29.715 | 9720612 |
| 1731022800 | 31.75 | 0 | 0.00 | 31.92 | 32.36 | 31.41 | 4681330 |
| 1730936400 | 31.75 | 0.13 | 0.41 | 32.02 | 32.39 | 31.04 | 8124893 |
| 1730850000 | 31.62 | 0.34 | 1.09 | 31.1 | 31.665 | 30.98 | 4204847 |
| 1730763600 | 31.28 | 2.36 | 8.16 | 28.99 | 31.45 | 28.92 | 7788508 |
| 1730500800 | 28.92 | 0.54 | 1.90 | 28.4 | 29.29 | 28.37 | 4332339 |
| 1730414400 | 28.38 | -0.45 | -1.56 | 28.68 | 28.83 | 27.99 | 4016511 |
| 1730328000 | 28.83 | -0.01 | -0.03 | 28.92 | 29.5 | 28.76 | 2880506 |
| 1730241600 | 28.84 | -0.61 | -2.07 | 29.02 | 29.56 | 28.6 | 4074935 |
| 1730155200 | 29.45 | -0.93 | -3.06 | 30.38 | 30.5 | 29.42 | 4318496 |
| 1729896000 | 30.38 | 0.43 | 1.44 | 30.21 | 30.62 | 29.74 | 5231546 |
| 1729809600 | 29.95 | 0.48 | 1.63 | 29.74 | 30.14 | 29.41 | 3723475 |
| 1729723200 | 29.47 | -0.35 | -1.17 | 29.96 | 30.22 | 29.2 | 3364447 |
| 1729636800 | 29.82 | -0.75 | -2.45 | 30.45 | 30.45 | 29.395 | 5003897 |
| 1729550400 | 30.57 | -1.37 | -4.29 | 31.8 | 31.92 | 30.26 | 5139686 |
| 1729291200 | 31.94 | -0.08 | -0.25 | 32.31 | 32.35 | 31.65 | 1627338 |
| 1729204800 | 32.02 | -0.45 | -1.39 | 32.75 | 32.75 | 31.65 | 2449723 |
| 1729118400 | 32.47 | 1.36 | 4.37 | 31.39 | 32.759999 | 31.2 | 4214842 |
| 1729032000 | 31.11 | 0.08 | 0.26 | 30.87 | 32.2 | 30.77 | 3134617 |
| 1728945600 | 31.03 | -0.4 | -1.27 | 31.9 | 31.97 | 30.75 | 3780452 |
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
