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 | -4.11 | -13.0022144891 | 31.61 | 31.95 | 26.595 | 3297110 | 28.14744932 | CS |
| 4 | -8.22 | -23.0123180291 | 35.72 | 36.95 | 26.595 | 2031627 | 31.53694948 | CS |
| 12 | -13.6 | -33.0900243309 | 41.1 | 42.35 | 26.595 | 1692272 | 35.26417389 | CS |
| 26 | -7.47 | -21.3611667143 | 34.97 | 44.31 | 26.595 | 1427162 | 36.854067 | CS |
| 52 | -8.35 | -23.2914923291 | 35.85 | 44.31 | 26.595 | 1389126 | 38.14211545 | CS |
| 156 | -0.04 | -0.145243282498 | 27.54 | 44.31 | 21.45 | 1400226 | 34.84235776 | CS |
| 260 | 12.97 | 89.2635925671 | 14.53 | 44.31 | 14.53 | 847647 | 34.69676238 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 27.49 | 0.6 | 2.23 | 27.48 | 27.95 | 26.745 | 2069769 |
| 1741304400 | 26.89 | -0.72 | -2.61 | 27.67 | 27.68 | 26.72 | 2178384 |
| 1741218000 | 27.61 | -0.01 | -0.04 | 27.2 | 27.66 | 26.595 | 5563760 |
| 1741131600 | 27.62 | -0.8 | -2.81 | 28.07 | 28.3 | 26.815 | 3186104 |
| 1741045200 | 28.42 | -3.08 | -9.78 | 31.74 | 31.84 | 28.33 | 3643243 |
| 1740786000 | 31.5 | -0.41 | -1.28 | 31.61 | 31.95 | 31.16 | 1914061 |
| 1740699600 | 31.91 | -0.17 | -0.53 | 32.2 | 32.38 | 31.7 | 1237432 |
| 1740613200 | 32.08 | -0.11 | -0.34 | 32.15 | 32.53 | 31.78 | 2151449 |
| 1740526800 | 32.189999 | -1.1 | -3.30 | 33.08 | 33.42 | 32.14 | 1605825 |
| 1740440400 | 33.29 | 0.29 | 0.88 | 33.08 | 33.67 | 32.88 | 2232061 |
| 1740181200 | 33 | -2.38 | -6.73 | 35 | 35.11 | 32.805 | 2751074 |
| 1740094800 | 35.38 | -0.02 | -0.06 | 35.42 | 35.725 | 34.75 | 2015286 |
| 1740008400 | 35.4 | 0.21 | 0.60 | 35.27 | 36.16 | 35.26 | 1467967 |
| 1739922000 | 35.19 | 0.08 | 0.23 | 35.48 | 35.99 | 34.48 | 1594395 |
| 1739576400 | 35.11 | 0.6 | 1.74 | 34.51 | 35.19 | 34.3131 | 1306758 |
| 1739490000 | 34.51 | -0.61 | -1.74 | 34.75 | 34.9 | 33.645 | 2041413 |
| 1739403600 | 35.12 | -1.11 | -3.06 | 35.79 | 35.935 | 34.84 | 1038568 |
| 1739317200 | 36.23 | 0.13 | 0.36 | 36.28 | 36.95 | 36.2 | 759255 |
| 1739230800 | 36.1 | 0.94 | 2.67 | 35.68 | 36.345 | 35.59 | 1132198 |
| 1738971600 | 35.16 | -0.45 | -1.26 | 35.72 | 36.03 | 35.145 | 781687 |
| 1738885200 | 35.61 | -0.56 | -1.55 | 36.49 | 36.55 | 35.085 | 1720776 |
| 1738798800 | 36.17 | -0.67 | -1.82 | 36.56 | 36.97 | 36.08 | 1254580 |
| 1738712400 | 36.84 | 0.99 | 2.76 | 35.62 | 36.98 | 35.48 | 1368042 |
| 1738626000 | 35.85 | -0.1 | -0.28 | 35.93 | 36.25 | 35.09 | 1390437 |
| 1738366800 | 35.95 | -1.22 | -3.28 | 37.11 | 37.19 | 35.67 | 1293077 |
| 1738280400 | 37.17 | -0.63 | -1.67 | 37.89 | 38.08 | 36.775 | 1319889 |
| 1738194000 | 37.8 | 0.36 | 0.96 | 37.16 | 37.82 | 36.66 | 1016524 |
| 1738107600 | 37.44 | 0.18 | 0.48 | 37.41 | 37.9 | 36.78 | 1996525 |
| 1738021200 | 37.26 | -0.68 | -1.79 | 37.55 | 38.32 | 36.91 | 1572361 |
| 1737762000 | 37.94 | -1.94 | -4.86 | 39.42 | 39.52 | 37.89 | 1995005 |
| 1737675600 | 39.88 | 0 | 0.00 | 39.88 | 39.88 | 39.88 | 0 |
| 1737589200 | 39.88 | -0.59 | -1.46 | 40.3 | 40.72 | 39.8 | 1537298 |
| 1737502800 | 40.47 | -1.56 | -3.71 | 41.55 | 41.55 | 40.29 | 1509525 |
| 1737157200 | 42.03 | -0.04 | -0.10 | 41.88 | 42.22 | 41.435 | 1878573 |
| 1737070800 | 42.07 | 0.34 | 0.81 | 41.45 | 42.35 | 41.45 | 1191205 |
| 1736984400 | 41.73 | 0.56 | 1.36 | 41.53 | 41.9 | 41.17 | 1762662 |
| 1736898000 | 41.17 | 0.38 | 0.93 | 40.75 | 41.35 | 40.57 | 1312173 |
| 1736811600 | 40.79 | 0.83 | 2.08 | 40.39 | 41.33 | 40.1333 | 1726739 |
| 1736552400 | 39.96 | 0.56 | 1.42 | 40.32 | 40.58 | 39.745 | 1557440 |
| 1736379600 | 39.4 | 0.11 | 0.28 | 38.915 | 39.65 | 38.915 | 1049263 |
| 1736293200 | 39.29 | 0.79 | 2.05 | 38.8 | 39.3 | 38.37 | 1001834 |
| 1736206800 | 38.5 | 0.2 | 0.52 | 38.585 | 39.21 | 38.33 | 1055637 |
| 1735947600 | 38.3 | 0.54 | 1.43 | 38.1 | 38.53 | 37.88 | 1089738 |
| 1735861200 | 37.76 | 0.6 | 1.61 | 37.5 | 38.14 | 37.4 | 924692 |
| 1735688400 | 37.16 | 0.58 | 1.59 | 36.71 | 37.365 | 36.68 | 919849 |
| 1735602000 | 36.58 | 0.54 | 1.50 | 35.88 | 36.95 | 35.59 | 1218564 |
| 1735342800 | 36.04 | -0.09 | -0.25 | 36.135 | 36.6099 | 35.91 | 916302 |
| 1735256400 | 36.13 | 0.03 | 0.08 | 36.1 | 36.25 | 35.59 | 712830 |
| 1735077840 | 36.1 | 0.47 | 1.32 | 35.63 | 36.1701 | 35.12 | 408021 |
| 1734997200 | 35.63 | 0.06 | 0.17 | 35.52 | 35.88 | 35.1 | 2222555 |
| 1734738000 | 35.57 | -0.45 | -1.25 | 35.625 | 37.07 | 35.21 | 4586433 |
| 1734651600 | 36.02 | -0.79 | -2.15 | 37.37 | 37.62 | 35.93 | 1956409 |
| 1734565200 | 36.81 | -1.7 | -4.41 | 38.92 | 39.38 | 36.75 | 2730967 |
| 1734478800 | 38.51 | -0.76 | -1.94 | 38.64 | 38.88 | 37.87 | 2109148 |
| 1734392400 | 39.27 | -1.44 | -3.54 | 40.145 | 40.24 | 38.89 | 1438928 |
| 1734133200 | 40.71 | -0.5 | -1.21 | 41.1 | 41.1 | 40.365 | 1037771 |
| 1734046800 | 41.21 | -0.06 | -0.15 | 40.92 | 41.485 | 40.45 | 1135033 |
| 1733960400 | 41.27 | 0.87 | 2.15 | 40.735 | 41.4 | 40.25 | 1265420 |
| 1733874000 | 40.4 | -0.46 | -1.13 | 40.92 | 41.05 | 40.25 | 1112783 |
| 1733787600 | 40.86 | 0.63 | 1.57 | 40.75 | 41.455 | 40.46 | 813844 |
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
