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 | 1.7 | 4.8049745619 | 35.38 | 37.54 | 34.8425 | 337565 | 35.99063461 | DR |
| 4 | -1.62 | -4.18604651163 | 38.7 | 38.81 | 31.52 | 444935 | 35.64174789 | DR |
| 12 | -10.76 | -22.491638796 | 47.84 | 49.12 | 31.52 | 319846 | 39.19723385 | DR |
| 26 | -16.46 | -30.7433694434 | 53.54 | 57.37 | 31.52 | 246982 | 43.58889313 | DR |
| 52 | -12.33 | -24.9544626594 | 49.41 | 57.37 | 31.52 | 200999 | 45.55911387 | DR |
| 156 | -27.24 | -42.3507462687 | 64.32 | 65.15 | 31.52 | 160317 | 48.01372148 | DR |
| 260 | 2.52 | 7.29166666667 | 34.56 | 83.695 | 31.52 | 148990 | 50.85352447 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 37.08 | -0.43 | -1.15 | 36.88 | 37.19 | 36.724 | 210292 |
| 1745534400 | 37.51 | 1.05 | 2.88 | 36.88 | 37.54 | 36.83 | 231480 |
| 1745448000 | 36.46 | 0.42 | 1.17 | 36.78 | 37.19 | 36.3239 | 245087 |
| 1745361600 | 36.04 | 0.86 | 2.44 | 35.56 | 36.32 | 35.56 | 280822 |
| 1745275200 | 35.18 | -0.48 | -1.35 | 35.38 | 35.59 | 34.8425 | 592870 |
| 1744929600 | 35.66 | 0.2 | 0.56 | 35.64 | 35.9485 | 35.45 | 300546 |
| 1744843200 | 35.46 | -0.97 | -2.66 | 35.66 | 36 | 35.25 | 224463 |
| 1744756800 | 36.43 | 0.1 | 0.28 | 36.56 | 36.75 | 36.33 | 277003 |
| 1744670400 | 36.33 | 1.04 | 2.95 | 36.15 | 36.64 | 35.88 | 358222 |
| 1744411200 | 35.29 | 1.22 | 3.58 | 34.62 | 35.35 | 34.5 | 382100 |
| 1744324800 | 34.07 | -0.63 | -1.82 | 34.33 | 34.42 | 33.38 | 464621 |
| 1744238400 | 34.7 | 2.67 | 8.34 | 31.58 | 34.8574 | 31.52 | 638866 |
| 1744152000 | 32.03 | -1.15 | -3.47 | 33.42 | 33.64 | 31.69 | 454515 |
| 1744065600 | 33.18 | -1.5 | -4.33 | 32.95 | 34.5751 | 32.54 | 709877 |
| 1743806400 | 34.68 | -2.01 | -5.48 | 35.47 | 35.66 | 34.68 | 366236 |
| 1743720000 | 36.69 | -0.84 | -2.24 | 37.55 | 37.57 | 36.68 | 811196 |
| 1743633600 | 37.53 | 1.31 | 3.62 | 36.98 | 37.585 | 36.885 | 602484 |
| 1743547200 | 36.22 | -1.74 | -4.58 | 35.55 | 36.325 | 34.62 | 768657 |
| 1743460800 | 37.96 | -0.47 | -1.22 | 37.45 | 38.04 | 37.325 | 429618 |
| 1743201600 | 38.43 | -0.43 | -1.11 | 38.7 | 38.81 | 38.25 | 315103 |
| 1743115200 | 38.86 | -0.43 | -1.09 | 39.27 | 39.35 | 38.86 | 234969 |
| 1743028800 | 39.29 | -0.6 | -1.50 | 39.48 | 39.61 | 39.225 | 182911 |
| 1742942400 | 39.89 | 0.25 | 0.63 | 40.1 | 40.11 | 39.68 | 273906 |
| 1742856000 | 39.64 | -0.72 | -1.78 | 39.98 | 40.35 | 39.45 | 304267 |
| 1742596800 | 40.36 | -0.4 | -0.98 | 40.35 | 40.635 | 40.27 | 200235 |
| 1742510400 | 40.76 | 0.44 | 1.09 | 40.54 | 41.005 | 40.54 | 160763 |
| 1742424000 | 40.32 | -0.1 | -0.25 | 40.28 | 40.54 | 39.85 | 569859 |
| 1742337600 | 40.42 | 0.1 | 0.25 | 40.31 | 40.48 | 40.16 | 197924 |
| 1742251200 | 40.32 | 0.43 | 1.08 | 40.14 | 40.47 | 39.965 | 317615 |
| 1741992000 | 39.89 | -0.67 | -1.65 | 40.32 | 40.33 | 39.18 | 450453 |
| 1741905600 | 40.56 | -0.27 | -0.66 | 40.97 | 41.09 | 40.464 | 229694 |
| 1741819200 | 40.83 | -0.06 | -0.15 | 41.07 | 41.136 | 40.695 | 210291 |
| 1741732800 | 40.89 | -0.37 | -0.90 | 41.31 | 41.32 | 40.42 | 304786 |
| 1741646400 | 41.26 | -0.37 | -0.89 | 41.52 | 41.87 | 40.86 | 282933 |
| 1741390800 | 41.63 | 1.29 | 3.20 | 40.91 | 41.63 | 40.05 | 427159 |
| 1741304400 | 40.34 | 0.69 | 1.74 | 40.25 | 40.85 | 40.06 | 247011 |
| 1741218000 | 39.65 | 0.43 | 1.10 | 38.99 | 39.77 | 38.895 | 306259 |
| 1741131600 | 39.22 | -0.74 | -1.85 | 39.3 | 39.99 | 39.015 | 287775 |
| 1741045200 | 39.96 | -0.6 | -1.48 | 40.92 | 40.95 | 39.785 | 1023103 |
| 1740786000 | 40.56 | -0.5 | -1.22 | 40.53 | 40.9232 | 40.14 | 1024008 |
| 1740699600 | 41.06 | -7.49 | -15.43 | 40.86 | 41.3 | 40.4767 | 505419 |
| 1740613200 | 48.55 | 0.09 | 0.19 | 48.34 | 49.0499 | 48.34 | 140019 |
| 1740526800 | 48.46 | 0.24 | 0.50 | 48.29 | 48.579 | 47.89 | 187011 |
| 1740440400 | 48.22 | 0.75 | 1.58 | 47.81 | 48.36 | 47.62 | 182040 |
| 1740181200 | 47.47 | -0.15 | -0.31 | 47.71 | 47.76 | 47.24 | 88812 |
| 1740094800 | 47.62 | -0.55 | -1.14 | 48.03 | 48.26 | 47.3 | 110980 |
| 1740008400 | 48.17 | -0.78 | -1.59 | 48.07 | 48.42 | 47.92 | 113106 |
| 1739922000 | 48.95 | 0.68 | 1.41 | 48.88 | 48.95 | 48.56 | 135051 |
| 1739576400 | 48.27 | -0.59 | -1.21 | 48.84 | 49.12 | 48.27 | 148569 |
| 1739490000 | 48.86 | 0.42 | 0.87 | 48.71 | 48.89 | 48.505 | 110359 |
| 1739403600 | 48.44 | -0.52 | -1.06 | 48.18 | 48.51 | 47.9005 | 100504 |
| 1739317200 | 48.96 | 0.09 | 0.18 | 48.56 | 48.98 | 48.55 | 74266 |
| 1739230800 | 48.87 | 0.23 | 0.47 | 48.73 | 48.89 | 48.52 | 87017 |
| 1738971600 | 48.64 | -0.13 | -0.27 | 48.96 | 48.96 | 48.38 | 128359 |
| 1738885200 | 48.77 | -0.08 | -0.16 | 48.68 | 49.02 | 48.595 | 122931 |
| 1738798800 | 48.85 | 1.02 | 2.13 | 48.31 | 48.85 | 48.11 | 154315 |
| 1738712400 | 47.83 | 0.43 | 0.91 | 47.44 | 47.935 | 47.42 | 128713 |
| 1738626000 | 47.4 | -0.08 | -0.17 | 47.07 | 47.745 | 47.04 | 168558 |
| 1738366800 | 47.48 | -0.83 | -1.72 | 47.84 | 48.11 | 47.39 | 175372 |
| 1738280400 | 48.31 | 1.5 | 3.20 | 48.05 | 48.610131 | 47.88 | 238376 |
| 1738194000 | 46.81 | 0.02 | 0.04 | 46.71 | 47.13 | 46.535 | 226476 |
| 1738107600 | 46.79 | 0.26 | 0.56 | 46.94 | 47.16 | 46.46 | 261406 |
| 1738021200 | 46.53 | 0.6 | 1.31 | 45.91 | 46.53 | 45.88 | 245457 |
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
