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 | -2.12 | -6.10599078341 | 34.72 | 35.03 | 32.03 | 58989 | 33.75012253 | CS |
| 4 | -4.01 | -10.9532914504 | 36.61 | 36.61 | 32.03 | 41277 | 34.7734515 | CS |
| 12 | -1.82 | -5.28762347472 | 34.42 | 36.9 | 28.86 | 47807 | 33.19142189 | CS |
| 26 | 4.56 | 16.2624821683 | 28.04 | 37.72 | 27.74 | 53354 | 32.72589575 | CS |
| 52 | 10.75 | 49.1990846682 | 21.85 | 37.72 | 19 | 50004 | 28.5422037 | CS |
| 156 | 9.44 | 40.7599309154 | 23.16 | 37.72 | 19 | 47151 | 27.83132305 | CS |
| 260 | 9.44 | 40.7599309154 | 23.16 | 37.72 | 19 | 47151 | 27.83132305 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 32.63 | -0.32 | -0.97 | 32.65 | 33.03 | 32.03 | 46593 |
| 1741218000 | 32.95 | -0.48 | -1.44 | 33.509999 | 33.595 | 32.6501 | 71889 |
| 1741131600 | 33.43 | -1.21 | -3.49 | 34.31 | 34.55 | 33.35 | 44489 |
| 1741045200 | 34.64 | -0.08 | -0.23 | 34.62 | 35.03 | 34.24 | 50585 |
| 1740786000 | 34.72 | 0.28 | 0.81 | 34.72 | 34.98 | 34.36 | 81389 |
| 1740699600 | 34.44 | -0.02 | -0.06 | 34.39 | 34.65 | 34.17 | 19931 |
| 1740613200 | 34.46 | -0.01 | -0.03 | 34.34 | 34.71 | 34.07 | 24417 |
| 1740526800 | 34.47 | 0.17 | 0.50 | 34.63 | 35.01 | 34.34 | 42702 |
| 1740440400 | 34.3 | -0.49 | -1.41 | 35 | 35.08 | 34.27 | 40063 |
| 1740181200 | 34.79 | -0.74 | -2.08 | 35.95 | 35.95 | 34.77 | 40899 |
| 1740094800 | 35.53 | -0.47 | -1.31 | 36.05 | 36.05 | 35.11 | 27667 |
| 1740008400 | 36 | -0.01 | -0.03 | 35.69 | 36 | 35.5 | 31735 |
| 1739922000 | 36.01 | 0.37 | 1.04 | 35.52 | 36.15 | 34.9 | 41102 |
| 1739576400 | 35.64 | -0.32 | -0.89 | 35.8 | 36.33 | 35.46 | 34015 |
| 1739490000 | 35.96 | 0.46 | 1.30 | 35.59 | 35.99 | 35.24 | 36123 |
| 1739403600 | 35.5 | -0.74 | -2.04 | 35.69 | 36.06 | 35.465 | 37181 |
| 1739317200 | 36.24 | 0.62 | 1.74 | 35.43 | 36.34 | 35.43 | 36162 |
| 1739230800 | 35.62 | -0.6 | -1.66 | 36.23 | 36.23 | 35.55 | 45877 |
| 1738971600 | 36.22 | -0.6 | -1.63 | 36.61 | 36.61 | 35.8725 | 31435 |
| 1738885200 | 36.82 | 0.48 | 1.32 | 36.5 | 36.9 | 36.16 | 32387 |
| 1738798800 | 36.34 | 0.96 | 2.71 | 35.77 | 36.34 | 35.73 | 43010 |
| 1738712400 | 35.38 | 0.62 | 1.78 | 34.71 | 35.42 | 34.71 | 24261 |
| 1738626000 | 34.76 | -0.5 | -1.42 | 34.6 | 35.065 | 34.315 | 52337 |
| 1738366800 | 35.26 | 0.01 | 0.03 | 35.37 | 35.54 | 34.97 | 40963 |
| 1738280400 | 35.25 | -0.26 | -0.73 | 35.75 | 35.855 | 35.03 | 32306 |
| 1738194000 | 35.51 | -0.17 | -0.48 | 35.45 | 35.87 | 34.875 | 45486 |
| 1738107600 | 35.68 | -0.04 | -0.11 | 35.51 | 35.83 | 35.245 | 36018 |
| 1738021200 | 35.72 | 0.18 | 0.51 | 35.58 | 36.19 | 35.1287 | 64043 |
| 1737762000 | 35.54 | 0.76 | 2.19 | 35.01 | 35.75 | 34.85 | 59767 |
| 1737675600 | 34.78 | 0 | 0.00 | 34.78 | 34.78 | 34.78 | 0 |
| 1737589200 | 34.78 | 2.6 | 8.08 | 32.39 | 34.8 | 32.39 | 74322 |
| 1737502800 | 32.18 | 0.6 | 1.90 | 31.83 | 32.47 | 31.6078 | 56615 |
| 1737157200 | 31.58 | 0.38 | 1.22 | 31.39 | 31.85 | 31.185 | 51661 |
| 1737070800 | 31.2 | 0.01 | 0.03 | 31.04 | 31.35 | 30.87 | 56444 |
| 1736984400 | 31.19 | 0.72 | 2.36 | 31.48 | 31.605 | 30.82 | 42953 |
| 1736898000 | 30.47 | 0.76 | 2.56 | 29.8 | 30.52 | 29.8 | 38254 |
| 1736811600 | 29.71 | 0.32 | 1.09 | 29.11 | 29.77 | 29.11 | 42786 |
| 1736552400 | 29.39 | -0.81 | -2.68 | 29.76 | 29.76 | 28.86 | 47572 |
| 1736379600 | 30.2 | -0.35 | -1.15 | 30.46 | 30.49 | 29.94 | 60555 |
| 1736293200 | 30.55 | -0.53 | -1.71 | 30.94 | 30.99 | 30.23 | 47004 |
| 1736206800 | 31.08 | -0.16 | -0.51 | 31.05 | 31.705 | 30.99 | 97003 |
| 1735947600 | 31.24 | 0.53 | 1.73 | 30.81 | 31.51 | 30.55 | 71008 |
| 1735861200 | 30.71 | -0.27 | -0.87 | 30.99 | 31.42 | 30.45 | 61336 |
| 1735688400 | 30.98 | -0.16 | -0.51 | 31.35 | 31.46 | 30.8201 | 56174 |
| 1735602000 | 31.14 | 0.09 | 0.29 | 30.79 | 31.26 | 30.72 | 39706 |
| 1735342800 | 31.05 | -0.53 | -1.68 | 31.32 | 31.64 | 30.7101 | 36678 |
| 1735256400 | 31.58 | 0.14 | 0.45 | 31.2 | 31.59 | 31.03 | 28992 |
| 1735077840 | 31.44 | 0.15 | 0.48 | 31.36 | 31.44 | 30.87 | 17366 |
| 1734997200 | 31.29 | -0.19 | -0.60 | 31.31 | 31.5 | 31.03 | 45172 |
| 1734738000 | 31.48 | 0.12 | 0.38 | 31.07 | 31.93 | 31.07 | 138014 |
| 1734651600 | 31.36 | -0.21 | -0.67 | 32.009999 | 32.68 | 31.02 | 55033 |
| 1734565200 | 31.57 | -1.82 | -5.45 | 33.75 | 33.75 | 31.29 | 71182 |
| 1734478800 | 33.39 | -0.52 | -1.53 | 33.66 | 34.03 | 33.22 | 38844 |
| 1734392400 | 33.91 | -0.09 | -0.26 | 34.05 | 34.29 | 33.78 | 49036 |
| 1734133200 | 34 | -0.49 | -1.42 | 34.42 | 34.75 | 33.74 | 43059 |
| 1734046800 | 34.49 | -0.33 | -0.95 | 34.84 | 34.84 | 34.12 | 30843 |
| 1733960400 | 34.82 | -0.34 | -0.97 | 35.17 | 35.745 | 34.8 | 50161 |
| 1733874000 | 35.16 | 0.23 | 0.66 | 34.91 | 35.67 | 34.55 | 54495 |
| 1733787600 | 34.93 | -0.72 | -2.02 | 35.48 | 35.635 | 34.82 | 56640 |
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
