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 | 0.68 | 2.0942408377 | 32.47 | 33.75 | 32.15 | 35313 | 32.96946343 | CS |
| 4 | -3.49 | -9.52510917031 | 36.64 | 36.9999 | 31.76 | 46034 | 33.85296235 | CS |
| 12 | -2.43 | -6.82967959528 | 35.58 | 38.82 | 31.76 | 47848 | 35.60651051 | CS |
| 26 | 0.19 | 0.57645631068 | 32.96 | 40.25 | 31.6 | 45120 | 35.67831588 | CS |
| 52 | 5.36 | 19.2875134941 | 27.79 | 40.25 | 26.11 | 51075 | 32.28419498 | CS |
| 156 | -9.54 | -22.3471539002 | 42.69 | 45.48 | 22.95 | 54268 | 31.20213123 | CS |
| 260 | 16.72 | 101.765063907 | 16.43 | 52.8785 | 11.76 | 61739 | 30.78497166 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 33.21 | -0.22 | -0.66 | 33.299999 | 33.72 | 33.0001 | 24885 |
| 1742510400 | 33.43 | 0.04 | 0.12 | 33.35 | 33.75 | 33.275 | 22435 |
| 1742424000 | 33.39 | 0.54 | 1.64 | 32.85 | 33.5 | 32.85 | 37370 |
| 1742337600 | 32.85 | 0.02 | 0.06 | 32.78 | 32.9899 | 32.5696 | 28676 |
| 1742251200 | 32.83 | 0.27 | 0.83 | 32.57 | 32.99 | 32.259999 | 49799 |
| 1741992000 | 32.56 | 0.44 | 1.37 | 32.47 | 32.6 | 32.15 | 38286 |
| 1741905600 | 32.119999 | -0.79 | -2.40 | 32.38 | 32.598999 | 31.76 | 70089 |
| 1741819200 | 32.909999 | 0.41 | 1.26 | 32.799999 | 33.3425 | 32.6 | 39338 |
| 1741732800 | 32.5 | 0 | 0.00 | 32.5 | 32.939999 | 32.06 | 57095 |
| 1741646400 | 32.5 | -1.14 | -3.39 | 33.14 | 33.7199 | 32 | 65264 |
| 1741390800 | 33.64 | -0.12 | -0.36 | 33.76 | 33.8599 | 32.92 | 65837 |
| 1741304400 | 33.76 | -0.56 | -1.63 | 34.3 | 34.3794 | 33.5036 | 44813 |
| 1741218000 | 34.32 | 0.1 | 0.29 | 34.26 | 34.88 | 33.7232 | 45896 |
| 1741131600 | 34.22 | -0.77 | -2.20 | 34.75 | 35.35 | 33.473599 | 62015 |
| 1741045200 | 34.99 | -0.66 | -1.85 | 35.85 | 36.1785 | 34.783 | 63703 |
| 1740786000 | 35.65 | 0.59 | 1.68 | 35.07 | 36.24 | 35.06 | 41329 |
| 1740699600 | 35.06 | -0.1 | -0.28 | 35.29 | 35.52 | 34.92 | 51967 |
| 1740613200 | 35.16 | -0.54 | -1.51 | 35.7 | 36.2699 | 34.905 | 52123 |
| 1740526800 | 35.7 | -0.29 | -0.81 | 36.02 | 36.0685 | 35.3801 | 29297 |
| 1740440400 | 35.99 | -0.18 | -0.50 | 36.44 | 36.45 | 35.85 | 30161 |
| 1740181200 | 36.17 | -0.27 | -0.74 | 36.64 | 36.9999 | 36.0068 | 25024 |
| 1740094800 | 36.44 | -0.88 | -2.36 | 37.26 | 37.63 | 35.73 | 73446 |
| 1740008400 | 37.32 | -0.22 | -0.59 | 37.59 | 37.62 | 36.9001 | 29810 |
| 1739922000 | 37.54 | 0.28 | 0.75 | 37.26 | 37.7766 | 37.2 | 46806 |
| 1739576400 | 37.26 | 0.02 | 0.05 | 37.58 | 37.7 | 37.01 | 35323 |
| 1739490000 | 37.24 | -0.09 | -0.24 | 38.78 | 38.78 | 36.8 | 33993 |
| 1739403600 | 37.33 | 0.1 | 0.27 | 37.15 | 37.61 | 37 | 31662 |
| 1739317200 | 37.23 | -0.41 | -1.09 | 37.27 | 37.89 | 37.08 | 65934 |
| 1739230800 | 37.64 | -0.65 | -1.70 | 38.35 | 38.35 | 37.39 | 41230 |
| 1738971600 | 38.29 | -0.08 | -0.21 | 38.59 | 38.82 | 38.015 | 37785 |
| 1738885200 | 38.37 | 0.27 | 0.71 | 38.2 | 38.7999 | 38 | 63260 |
| 1738798800 | 38.1 | 0.64 | 1.71 | 37.75 | 38.17 | 37.4101 | 48730 |
| 1738712400 | 37.46 | 0.14 | 0.38 | 37.37 | 37.66 | 37.0401 | 53635 |
| 1738626000 | 37.32 | -0.19 | -0.51 | 37.28 | 37.34 | 36.615 | 56902 |
| 1738366800 | 37.51 | -0.17 | -0.45 | 37.75 | 38 | 37.36 | 27445 |
| 1738280400 | 37.68 | 0.38 | 1.02 | 37.5 | 37.93 | 37.2501 | 23274 |
| 1738194000 | 37.3 | 0.07 | 0.19 | 37.59 | 37.94 | 37.11 | 34838 |
| 1738107600 | 37.23 | 0.03 | 0.08 | 37.5 | 37.5 | 36.844 | 38843 |
| 1738021200 | 37.2 | 0.26 | 0.70 | 36.94 | 37.4 | 36.7915 | 43135 |
| 1737762000 | 36.94 | -0.23 | -0.62 | 36.88 | 37.4 | 36.84 | 32731 |
| 1737675600 | 37.17 | 0 | 0.00 | 37.17 | 37.17 | 37.17 | 0 |
| 1737589200 | 37.17 | 0.05 | 0.13 | 37.37 | 37.4331 | 36.85 | 90511 |
| 1737502800 | 37.12 | 0.44 | 1.20 | 36.85 | 37.4899 | 36.7 | 60967 |
| 1737157200 | 36.68 | 0.25 | 0.69 | 36.63 | 37.3 | 36.55 | 33716 |
| 1737070800 | 36.43 | -0.31 | -0.84 | 36.72 | 36.93 | 36.01 | 53979 |
| 1736984400 | 36.74 | 1.23 | 3.46 | 36.45 | 36.87 | 36.13 | 114277 |
| 1736898000 | 35.51 | 1.19 | 3.47 | 34.86 | 35.51 | 34.426 | 46307 |
| 1736811600 | 34.32 | 0.52 | 1.54 | 33.7 | 34.36 | 33.6408 | 53093 |
| 1736552400 | 33.8 | -1.13 | -3.24 | 34.75 | 34.9 | 33.57 | 60444 |
| 1736379600 | 34.93 | -0.1 | -0.29 | 35.2 | 35.398 | 34.7815 | 58304 |
| 1736293200 | 35.03 | -0.13 | -0.37 | 35.34 | 35.54 | 34.9288 | 36322 |
| 1736206800 | 35.16 | -0.24 | -0.68 | 35.88 | 36.15 | 35.1553 | 38678 |
| 1735947600 | 35.4 | 0.08 | 0.23 | 35.775 | 35.775 | 35.0154 | 39295 |
| 1735861200 | 35.32 | -0.37 | -1.04 | 35.4933 | 36.0847 | 35.079 | 41032 |
| 1735688400 | 35.69 | 0.81 | 2.32 | 35.3 | 35.89 | 35.1457 | 58414 |
| 1735602000 | 34.88 | -0.69 | -1.94 | 35.57 | 35.57 | 34.61 | 64027 |
| 1735342800 | 35.57 | 0.03 | 0.08 | 35.905 | 36.2399 | 35.31 | 22890 |
| 1735256400 | 35.54 | 0.24 | 0.68 | 35.5 | 36.08 | 35.5 | 29009 |
| 1735077840 | 35.3 | 0.28 | 0.80 | 35.26 | 35.7199 | 35.03 | 27596 |
| 1734997200 | 35.02 | 0.1 | 0.29 | 33.58 | 35.3372 | 33.58 | 71835 |
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
