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 | 2.47 | 6.78198791873 | 36.42 | 40.93 | 35.757 | 775970 | 38.19642095 | CS |
| 4 | 2.45 | 6.72338090011 | 36.44 | 42.42 | 35.39 | 1018619 | 38.61972525 | CS |
| 12 | -3.42 | -8.08319546207 | 42.31 | 43.48 | 32.11 | 962041 | 37.54626302 | CS |
| 26 | -10.36 | -21.0355329949 | 49.25 | 54.84 | 32.11 | 771119 | 42.77757636 | CS |
| 52 | -12.79 | -24.7484520124 | 51.68 | 65.89 | 32.11 | 658647 | 48.33001455 | CS |
| 156 | 24.2 | 164.73791695 | 14.69 | 65.89 | 14.5 | 635599 | 40.07068851 | CS |
| 260 | 16.6 | 74.4728577838 | 22.29 | 65.89 | 12.44 | 511691 | 34.43213017 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 38.97 | 0.02 | 0.05 | 38.595 | 39.32 | 38.26 | 587629 |
| 1738366800 | 38.95 | -0.04 | -0.10 | 39.1 | 39.76 | 38.21 | 864380 |
| 1738280400 | 38.99 | 1.51 | 4.03 | 37.95 | 39.19 | 37.7 | 896230 |
| 1738194000 | 37.48 | 1.14 | 3.14 | 36.49 | 37.83 | 36.35 | 938101 |
| 1738107600 | 36.34 | 0.4 | 1.11 | 36.42 | 36.74 | 35.757 | 610143 |
| 1738021200 | 35.94 | 0.16 | 0.45 | 36 | 36.685 | 35.61 | 861038 |
| 1737762000 | 35.78 | -0.55 | -1.51 | 37.15 | 37.15 | 35.39 | 973659 |
| 1737675600 | 36.33 | 0 | 0.00 | 36.33 | 36.33 | 36.33 | 0 |
| 1737589200 | 36.33 | -0.6 | -1.62 | 36.75 | 37.3 | 36.19 | 1120905 |
| 1737502800 | 36.93 | -1.52 | -3.95 | 38.2 | 38.2 | 36.77 | 1600124 |
| 1737157200 | 38.45 | -0.92 | -2.34 | 38.53 | 39.2789 | 38.11 | 888989 |
| 1737070800 | 39.37 | -2.24 | -5.38 | 40.95 | 41.17 | 39.31 | 1199456 |
| 1736984400 | 41.61 | 0.42 | 1.02 | 41.35 | 41.62 | 40.8323 | 648945 |
| 1736898000 | 41.19 | -0.2 | -0.48 | 40.99 | 41.21 | 40.3 | 898464 |
| 1736811600 | 41.39 | 0.72 | 1.77 | 41.55 | 42.42 | 40.6 | 1510290 |
| 1736552400 | 40.67 | 2.5 | 6.55 | 41.34 | 41.4 | 40.3 | 1641691 |
| 1736379600 | 38.17 | -0.22 | -0.57 | 37.725 | 38.62 | 36.88 | 931630 |
| 1736293200 | 38.39 | 2.98 | 8.42 | 37.05 | 38.48 | 36.87 | 998256 |
| 1736206800 | 35.41 | 0.01 | 0.03 | 35.875 | 36.75 | 35.27 | 949405 |
| 1735947600 | 35.4 | -0.85 | -2.34 | 36.09 | 36.26 | 35.18 | 704412 |
| 1735861200 | 36.25 | 0.31 | 0.86 | 36.65 | 37.4 | 35.89 | 718237 |
| 1735688400 | 35.94 | 0.79 | 2.25 | 35.07 | 36.05 | 34.99 | 628564 |
| 1735602000 | 35.15 | -0.64 | -1.79 | 35.84 | 35.95 | 34.72 | 833277 |
| 1735342800 | 35.79 | -0.45 | -1.24 | 36.26 | 36.64 | 35.57 | 7344358 |
| 1735256400 | 36.24 | -0.68 | -1.84 | 36.71 | 36.84 | 36.1 | 1583996 |
| 1735077840 | 36.92 | 3.14 | 9.30 | 36.41 | 37.49 | 35.93 | 2092469 |
| 1734997200 | 33.78 | 1.25 | 3.84 | 32.54 | 33.81 | 32.53 | 770418 |
| 1734738000 | 32.53 | 0.07 | 0.22 | 32.29 | 33.13 | 32.29 | 1011875 |
| 1734651600 | 32.46 | -0.92 | -2.76 | 33.45 | 33.755 | 32.45 | 543266 |
| 1734565200 | 33.38 | 0.1 | 0.30 | 33.615 | 34.2169 | 33.24 | 776170 |
| 1734478800 | 33.28 | -0.67 | -1.97 | 33.31 | 33.549999 | 32.729999 | 747456 |
| 1734392400 | 33.95 | -1.02 | -2.92 | 34.22 | 34.48 | 33.6 | 743488 |
| 1734133200 | 34.97 | -0.96 | -2.67 | 34.85 | 35.085 | 34.32 | 757526 |
| 1734046800 | 35.93 | -0.2 | -0.55 | 35.875 | 36.16 | 35.37 | 607853 |
| 1733960400 | 36.13 | -1.1 | -2.95 | 37.33 | 37.44 | 36.1 | 568630 |
| 1733874000 | 37.23 | -0.25 | -0.67 | 37.4 | 37.9 | 37.18 | 591076 |
| 1733787600 | 37.48 | 0.42 | 1.13 | 37.48 | 38.23 | 37.1 | 535783 |
| 1733528400 | 37.06 | -0.49 | -1.30 | 37.5 | 37.545 | 36.65 | 1000157 |
| 1733442000 | 37.55 | -0.59 | -1.55 | 38.37 | 38.37 | 37.335 | 827144 |
| 1733355600 | 38.14 | -1.57 | -3.95 | 39.65 | 39.78 | 38.04 | 957030 |
| 1733269200 | 39.71 | 1.46 | 3.82 | 38.8263 | 39.8 | 38.2 | 863734 |
| 1733182800 | 38.25 | -0.75 | -1.92 | 38.85 | 38.85 | 38.12 | 576034 |
| 1732917840 | 39 | -0.62 | -1.56 | 39.79 | 39.86 | 38.74 | 420678 |
| 1732750800 | 39.62 | 0.08 | 0.20 | 38.91 | 40.24 | 38.6725 | 866528 |
| 1732664400 | 39.54 | -1.26 | -3.09 | 40.64 | 41.28 | 39.46 | 722310 |
| 1732578000 | 40.8 | -0.6 | -1.45 | 41.07 | 41.245 | 40.49 | 709964 |
| 1732318800 | 41.4 | 0.05 | 0.12 | 41.0006 | 41.64 | 41.0006 | 472335 |
| 1732232400 | 41.35 | -0.52 | -1.24 | 41.35 | 41.48 | 40.86 | 523759 |
| 1732146000 | 41.87 | -0.12 | -0.29 | 42.27 | 42.44 | 41.604 | 507021 |
| 1732059600 | 41.99 | 0.11 | 0.26 | 41.685 | 42.26 | 41.56 | 364064 |
| 1731973200 | 41.88 | 0.65 | 1.58 | 41.72 | 42.09 | 41.49 | 410269 |
| 1731714000 | 41.23 | -1.41 | -3.31 | 42.74 | 42.7979 | 41.22 | 394998 |
| 1731627600 | 42.64 | 0.15 | 0.35 | 42.85 | 43.48 | 42.46 | 584491 |
| 1731541200 | 42.49 | 0.56 | 1.34 | 42.24 | 42.95 | 42.127 | 720241 |
| 1731454800 | 41.93 | -0.61 | -1.43 | 42.31 | 42.31 | 41.5 | 747254 |
| 1731368400 | 42.54 | -0.54 | -1.25 | 43.05 | 43.05 | 42.05 | 665908 |
| 1731109200 | 43.08 | -0.8 | -1.82 | 43.64 | 43.955 | 42.5601 | 722531 |
| 1731022800 | 43.88 | -0.95 | -2.12 | 45.09 | 46.1 | 43.81 | 785700 |
| 1730936400 | 44.83 | 1.47 | 3.39 | 43.88 | 44.96 | 43.36 | 864221 |
| 1730850000 | 43.36 | 0.17 | 0.39 | 43.575 | 43.67 | 43 | 675097 |
| 1730763600 | 43.19 | -0.38 | -0.87 | 43.36 | 43.95 | 43.135 | 507347 |
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
