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 | -0.2966 | -0.923699781999 | 32.11 | 32.63 | 31.43 | 1386589 | 31.93660358 | CS |
| 4 | -3.3466 | -9.51820250284 | 35.16 | 35.37 | 31.26 | 2465656 | 33.02153352 | CS |
| 12 | -3.0866 | -8.8441260745 | 34.9 | 35.99 | 31.26 | 2073912 | 33.80484056 | CS |
| 26 | 0.4734 | 1.51052967454 | 31.34 | 37.29 | 31.01 | 2371307 | 33.46040275 | CS |
| 52 | -3.8266 | -10.7368125701 | 35.64 | 38.225 | 29.51 | 2626687 | 33.54762571 | CS |
| 156 | -13.6516 | -30.0266138788 | 45.465 | 51.17 | 29.51 | 2298272 | 38.03701459 | CS |
| 260 | -12.1866 | -27.6968181818 | 44 | 55.55 | 17 | 2424908 | 38.25921376 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 31.79 | 0.15 | 0.47 | 31.72 | 32.025 | 31.59 | 1599549 |
| 1735602000 | 31.64 | -0.55 | -1.71 | 31.9 | 32.02 | 31.43 | 1540020 |
| 1735342800 | 32.189999 | -0.07 | -0.22 | 32.13 | 32.63 | 32.095 | 1180897 |
| 1735256400 | 32.259999 | 0.08 | 0.25 | 32.11 | 32.409999 | 31.925 | 1210039 |
| 1735077840 | 32.18 | 0.18 | 0.56 | 31.99 | 32.229999 | 31.8101 | 718119 |
| 1734997200 | 32 | 0.12 | 0.38 | 31.72 | 32.09 | 31.605 | 1900468 |
| 1734738000 | 31.88 | 0.4 | 1.27 | 31.49 | 32.04 | 31.47 | 7378049 |
| 1734651600 | 31.48 | -0.47 | -1.47 | 32.155 | 32.25 | 31.35 | 3260570 |
| 1734565200 | 31.95 | -1.29 | -3.88 | 33.365 | 33.675 | 31.94 | 2529888 |
| 1734478800 | 33.24 | 0.26 | 0.79 | 32.95 | 33.6125 | 32.909999 | 2376303 |
| 1734392400 | 32.979999 | -1.07 | -3.14 | 33.65 | 33.77 | 32.82 | 3127430 |
| 1734133200 | 34.05 | -1 | -2.85 | 34.81 | 34.81 | 33.825 | 2494453 |
| 1734046800 | 35.05 | -0.04 | -0.11 | 34.895 | 35.3 | 34.53 | 2988957 |
| 1733960400 | 35.09 | 0.48 | 1.39 | 34.49 | 35.155 | 34.095 | 2868193 |
| 1733874000 | 34.61 | 0.31 | 0.90 | 34.53 | 34.62 | 33.92 | 1752408 |
| 1733787600 | 34.3 | 0.5 | 1.48 | 34.07 | 35.08 | 33.99 | 2456153 |
| 1733528400 | 33.8 | -0.19 | -0.56 | 34.23 | 34.385 | 33.5 | 2272324 |
| 1733442000 | 33.99 | -0.81 | -2.33 | 35.18 | 35.37 | 33.81 | 2218134 |
| 1733355600 | 34.8 | 0.95 | 2.81 | 34.32 | 34.89 | 33.8301 | 3333515 |
| 1733269200 | 33.85 | -0.47 | -1.37 | 34.075 | 34.3 | 33.81 | 2004309 |
| 1733182800 | 34.32 | 0 | 0.00 | 34.3 | 34.525 | 33.9 | 2326755 |
| 1732917840 | 34.32 | 0.04 | 0.12 | 34.68 | 34.68 | 33.92 | 1029980 |
| 1732750800 | 34.28 | 0.11 | 0.32 | 34.29 | 34.75 | 34.19 | 1220017 |
| 1732664400 | 34.17 | -1.01 | -2.87 | 34.68 | 34.775 | 33.9 | 2272485 |
| 1732578000 | 35.18 | 1.06 | 3.11 | 34.46 | 35.52 | 34.46 | 2367938 |
| 1732318800 | 34.12 | 0.36 | 1.07 | 33.82 | 34.25 | 33.65 | 1667849 |
| 1732232400 | 33.76 | 0.45 | 1.35 | 33.15 | 33.87 | 33.03 | 1520859 |
| 1732146000 | 33.31 | 0.18 | 0.54 | 33 | 33.35 | 32.869999 | 1358530 |
| 1732059600 | 33.13 | -1.25 | -3.64 | 33.8202 | 33.83 | 33.08 | 1956618 |
| 1731973200 | 34.38 | -0.12 | -0.35 | 34.5 | 34.84 | 34.29 | 1276888 |
| 1731714000 | 34.5 | 0.07 | 0.20 | 34.31 | 34.84 | 34.1 | 1688010 |
| 1731627600 | 34.43 | -0.38 | -1.09 | 34.95 | 34.96 | 34.3 | 1699729 |
| 1731541200 | 34.81 | -0.33 | -0.94 | 35.46 | 35.81 | 34.76 | 2395254 |
| 1731454800 | 35.14 | 0.48 | 1.38 | 34.55 | 35.37 | 34.44 | 2922408 |
| 1731368400 | 34.66 | 0.74 | 2.18 | 34.38 | 34.85 | 34.21 | 1600264 |
| 1731109200 | 33.92 | -1.14 | -3.25 | 34.81 | 34.81 | 33.87 | 1813675 |
| 1731022800 | 35.06 | 0.21 | 0.60 | 35.165 | 35.67 | 34.88 | 2537355 |
| 1730936400 | 34.85 | 0.83 | 2.44 | 35.35 | 35.47 | 34.07 | 2392251 |
| 1730850000 | 34.02 | 0.57 | 1.70 | 33.18 | 34.115 | 33.08 | 2107926 |
| 1730763600 | 33.45 | 0.01 | 0.03 | 33.68 | 34.53 | 33.43 | 2649064 |
| 1730500800 | 33.439999 | -0.19 | -0.56 | 33.82 | 34.2 | 33.18 | 2732778 |
| 1730414400 | 33.63 | 0.08 | 0.24 | 34.94 | 35.23 | 32.57 | 4455186 |
| 1730328000 | 33.549999 | -0.67 | -1.96 | 33.73 | 34.315 | 33.465 | 2890607 |
| 1730241600 | 34.22 | -0.19 | -0.55 | 34.01 | 34.51 | 33.7 | 1940585 |
| 1730155200 | 34.41 | 0.81 | 2.41 | 33.73 | 34.495 | 33.73 | 1433109 |
| 1729896000 | 33.6 | 0.15 | 0.45 | 33.76 | 33.94 | 33.46 | 1320319 |
| 1729809600 | 33.45 | -0.67 | -1.96 | 34.4 | 34.45 | 33.27 | 2167016 |
| 1729723200 | 34.12 | -0.07 | -0.20 | 33.85 | 34.42 | 33.7307 | 1598147 |
| 1729636800 | 34.19 | -0.15 | -0.44 | 34.14 | 34.28 | 33.92 | 1344993 |
| 1729550400 | 34.34 | -0.86 | -2.44 | 35.22 | 35.27 | 34.33 | 1043419 |
| 1729291200 | 35.2 | 0.29 | 0.83 | 35.84 | 35.99 | 35.075 | 1299544 |
| 1729204800 | 34.91 | -0.13 | -0.37 | 34.99 | 35.5 | 34.47 | 1498223 |
| 1729118400 | 35.04 | 0.06 | 0.17 | 35.23 | 35.59 | 34.995 | 1102125 |
| 1729032000 | 34.98 | -0.45 | -1.27 | 35.32 | 35.68 | 34.89 | 1085612 |
| 1728945600 | 35.43 | 0.38 | 1.08 | 35.06 | 35.455 | 34.86 | 1283161 |
| 1728686400 | 35.05 | 0.16 | 0.46 | 34.89 | 35.32 | 34.83 | 1064083 |
| 1728600000 | 34.89 | -0.18 | -0.51 | 34.96 | 34.98 | 34.64 | 949046 |
| 1728513600 | 35.07 | 0.39 | 1.12 | 34.41 | 35.2 | 34.38 | 1036921 |
| 1728427200 | 34.68 | -0.34 | -0.97 | 34.66 | 34.86 | 34.4 | 1156968 |
| 1728340800 | 35.02 | -0.11 | -0.31 | 34.9 | 35.28 | 34.835 | 1335781 |
| 1728081600 | 35.13 | 0.3 | 0.86 | 35.27 | 35.53 | 35.05 | 1872246 |
| 1727995200 | 34.83 | -0.59 | -1.67 | 35.05 | 35.065 | 34.6 | 2449837 |
| 1727908800 | 35.42 | -0.07 | -0.20 | 35.57 | 35.7 | 35.32 | 1346165 |
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
