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 | -0.71 | -1.93092194724 | 36.77 | 37 | 34.8901 | 13800909 | 36.06310297 | CS |
| 4 | -2.69 | -6.94193548387 | 38.75 | 40.81 | 34.8901 | 13836164 | 38.18867115 | CS |
| 12 | -7.94 | -18.0454545455 | 44 | 44.83 | 34.8901 | 12123241 | 40.40497747 | CS |
| 26 | -3.94 | -9.85 | 40 | 52.61 | 34.8901 | 11595637 | 43.23282959 | CS |
| 52 | -3.15 | -8.03366488141 | 39.21 | 55.235 | 34.8901 | 12679344 | 45.37818002 | CS |
| 156 | -1.93 | -5.08028428534 | 37.99 | 55.235 | 24.8 | 13848675 | 39.96860765 | CS |
| 260 | 24.19 | 203.791069924 | 11.87 | 55.235 | 4.82 | 17232090 | 32.27019767 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 35.86 | 0.01 | 0.03 | 35.38 | 36.135 | 34.8901 | 15928524 |
| 1738366800 | 35.85 | -0.79 | -2.16 | 36.32 | 36.64 | 35.685 | 13379355 |
| 1738280400 | 36.64 | 0.36 | 0.99 | 36.69 | 36.815 | 36.07 | 11811764 |
| 1738194000 | 36.28 | 0.44 | 1.23 | 35.94 | 36.84 | 35.94 | 12546300 |
| 1738107600 | 35.84 | -0.83 | -2.26 | 36.77 | 37 | 35.46 | 16817841 |
| 1738021200 | 36.67 | -1.14 | -3.02 | 37.06 | 37.215 | 36.58 | 18467607 |
| 1737762000 | 37.81 | -1.28 | -3.27 | 38.75 | 38.75 | 37.455 | 18705968 |
| 1737675600 | 39.09 | 0 | 0.00 | 39.09 | 39.09 | 39.09 | 0 |
| 1737589200 | 39.09 | -1.21 | -3.00 | 40.44 | 40.44 | 39.02 | 15023117 |
| 1737502800 | 40.3 | 0.08 | 0.20 | 40.77 | 40.88 | 39.86 | 16546611 |
| 1737157200 | 40.22 | 0.19 | 0.47 | 39.96 | 40.81 | 39.87 | 12044958 |
| 1737070800 | 40.03 | 0 | 0.00 | 40.28 | 40.41 | 39.575 | 11793770 |
| 1736984400 | 40.03 | 0.53 | 1.34 | 40.36 | 40.45 | 39.52 | 10617862 |
| 1736898000 | 39.5 | 0.09 | 0.23 | 39.86 | 39.86 | 39.04 | 9772425 |
| 1736811600 | 39.41 | 0.43 | 1.10 | 38.68 | 39.6 | 38.62 | 10417456 |
| 1736552400 | 38.98 | -0.76 | -1.91 | 40.5 | 40.64 | 38.73 | 11966611 |
| 1736379600 | 39.74 | 1 | 2.58 | 38.57 | 39.825 | 38.31 | 15584347 |
| 1736293200 | 38.74 | 0.17 | 0.44 | 38.75 | 39.1688 | 38.4058 | 15303143 |
| 1736206800 | 38.57 | 0.86 | 2.28 | 38.83 | 39.76 | 38.51 | 18966480 |
| 1735947600 | 37.71 | -0.17 | -0.45 | 38.05 | 38.19 | 37.185 | 10149580 |
| 1735861200 | 37.88 | -0.2 | -0.53 | 38.39 | 38.78 | 37.811 | 8789238 |
| 1735688400 | 38.08 | -0.08 | -0.21 | 38.24 | 38.47 | 37.96 | 9249034 |
| 1735602000 | 38.16 | -0.7 | -1.80 | 38.42 | 38.49 | 37.745 | 11044170 |
| 1735342800 | 38.86 | -0.33 | -0.84 | 38.9 | 39.18 | 38.56 | 7946650 |
| 1735256400 | 39.19 | -0.03 | -0.08 | 39.19 | 39.32 | 38.92 | 6127105 |
| 1735077840 | 39.22 | -0.03 | -0.08 | 39.4 | 39.4 | 38.81 | 3962498 |
| 1734997200 | 39.25 | 0.39 | 1.00 | 38.77 | 39.34 | 38.555 | 8556476 |
| 1734738000 | 38.86 | 0.62 | 1.62 | 37.98 | 39.29 | 37.96 | 22271106 |
| 1734651600 | 38.24 | -0.47 | -1.21 | 38.68 | 39.22 | 37.665 | 14679666 |
| 1734565200 | 38.71 | -1.91 | -4.70 | 40.42 | 40.62 | 38.57 | 12499478 |
| 1734478800 | 40.62 | -0.12 | -0.29 | 40.19 | 40.79 | 40.07 | 11733858 |
| 1734392400 | 40.74 | -0.85 | -2.04 | 41.3 | 41.52 | 40.5 | 10231695 |
| 1734133200 | 41.59 | -0.49 | -1.16 | 41.59 | 41.785 | 41.1 | 9664213 |
| 1734046800 | 42.08 | -0.92 | -2.14 | 42.6 | 42.73 | 41.975 | 10184510 |
| 1733960400 | 43 | 0.33 | 0.77 | 42.87 | 43.115 | 42.4 | 7337576 |
| 1733874000 | 42.67 | -1.06 | -2.42 | 43.54 | 43.72 | 42.59 | 10843216 |
| 1733787600 | 43.73 | 1.66 | 3.95 | 43.75 | 44.75 | 43.69 | 18309231 |
| 1733528400 | 42.07 | -0.72 | -1.68 | 43.07 | 43.07 | 42.03 | 9638223 |
| 1733442000 | 42.79 | -0.25 | -0.58 | 43.11 | 43.3485 | 42.45 | 11867685 |
| 1733355600 | 43.04 | -0.79 | -1.80 | 43.98 | 44.24 | 42.81 | 16292970 |
| 1733269200 | 43.83 | 0.19 | 0.44 | 44.56 | 44.83 | 43.545 | 12205883 |
| 1733182800 | 43.64 | -0.56 | -1.27 | 44.17 | 44.39 | 42.66 | 15134030 |
| 1732917840 | 44.2 | 0.44 | 1.01 | 43.62 | 44.52 | 43.57 | 6512474 |
| 1732750800 | 43.76 | 0.28 | 0.64 | 43.76 | 44.23 | 43.51 | 7049827 |
| 1732664400 | 43.48 | -0.9 | -2.03 | 44 | 44.08 | 43.12 | 11819825 |
| 1732578000 | 44.38 | 0.66 | 1.51 | 43.92 | 44.61 | 43.86 | 13276129 |
| 1732318800 | 43.72 | -0.04 | -0.09 | 43.62 | 43.76 | 43.37 | 9104844 |
| 1732232400 | 43.76 | 0.06 | 0.14 | 43.68 | 44.11 | 43.26 | 8871842 |
| 1732146000 | 43.7 | -0.42 | -0.95 | 44.18 | 44.18 | 43.4 | 8723220 |
| 1732059600 | 44.12 | 0.57 | 1.31 | 43.4 | 44.2 | 43.1301 | 11802672 |
| 1731973200 | 43.55 | 0.85 | 1.99 | 43.2 | 43.65 | 42.555 | 11882605 |
| 1731714000 | 42.7 | -0.57 | -1.32 | 43.5 | 43.82 | 42 | 12892455 |
| 1731627600 | 43.27 | 0.15 | 0.35 | 43.59 | 43.59 | 42.71 | 11880620 |
| 1731541200 | 43.12 | -0.48 | -1.10 | 43.75 | 43.872 | 43.09 | 11901988 |
| 1731454800 | 43.6 | -1.3 | -2.90 | 44 | 44.12 | 42.92 | 18143526 |
| 1731368400 | 44.9 | -1.46 | -3.15 | 45.66 | 45.66 | 44.715 | 12735723 |
| 1731109200 | 46.36 | -2.22 | -4.57 | 46.52 | 46.9 | 45.475 | 16188644 |
| 1731022800 | 48.58 | 1.71 | 3.65 | 48.24 | 49.21 | 48.19 | 12683510 |
| 1730936400 | 46.87 | -0.12 | -0.26 | 45.08 | 47.225 | 45.08 | 12132532 |
| 1730850000 | 46.99 | 0.72 | 1.56 | 46.79 | 47 | 46.42 | 6042524 |
| 1730763600 | 46.27 | 0.68 | 1.49 | 45.87 | 46.725 | 45.6269 | 9146625 |
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
