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 | -3.59 | -10.5743740795 | 33.95 | 33.95 | 30.16 | 206 | 31.44797244 | DE |
| 4 | -5.68 | -15.7602663707 | 36.04 | 36.04 | 30.16 | 374 | 32.711376 | DE |
| 12 | -8.5 | -21.8733916624 | 38.86 | 40.89 | 30.16 | 241 | 34.07875138 | DE |
| 26 | -5.03 | -14.2130545352 | 35.39 | 41.65 | 30.16 | 224 | 34.95832947 | DE |
| 52 | -3.6 | -10.6007067138 | 33.96 | 41.65 | 30.16 | 183 | 35.4698238 | DE |
| 156 | -8.68 | -22.2336065574 | 39.04 | 41.65 | 29.06 | 157 | 35.1881188 | DE |
| 260 | -8.68 | -22.2336065574 | 39.04 | 41.65 | 29.06 | 157 | 35.1881188 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 30.6 | -0.4 | -1.29 | 30.79 | 30.79 | 30.6 | 63 |
| 1740691620 | 31 | 0.48 | 1.57 | 30.85 | 31 | 30.16 | 472 |
| 1740605220 | 30.52 | -0.48 | -1.55 | 30.91 | 30.96 | 30.44 | 89 |
| 1740518820 | 31 | -0.85 | -2.67 | 31.01 | 31.01 | 31 | 27 |
| 1740432420 | 31.85 | -0.31 | -0.96 | 31.66 | 32.07 | 31.66 | 30 |
| 1740173220 | 32.159999 | -1.36 | -4.06 | 33.95 | 33.95 | 32.159999 | 413 |
| 1740086820 | 33.52 | -0.67 | -1.96 | 33.52 | 33.52 | 33.52 | 40 |
| 1740000420 | 34.19 | 0.65 | 1.94 | 33.58 | 34.19 | 33.58 | 237 |
| 1739914020 | 33.54 | -0.27 | -0.80 | 33.54 | 33.54 | 33.54 | 11 |
| 1739827620 | 33.81 | 0.71 | 2.15 | 33.81 | 33.81 | 33.81 | 5 |
| 1739568420 | 33.1 | 0.53 | 1.63 | 33.1 | 33.1 | 33.1 | 29 |
| 1739482020 | 32.57 | -1.39 | -4.09 | 33.49 | 34.4 | 32 | 4941 |
| 1739395620 | 33.96 | -1.44 | -4.07 | 33.96 | 33.96 | 33.96 | 50 |
| 1739309220 | 35.4 | 0.82 | 2.37 | 35.4 | 35.4 | 35.4 | 55 |
| 1739222820 | 34.58 | 0 | 0.00 | 34.58 | 34.58 | 34.58 | 0 |
| 1738963620 | 34.58 | 0.19 | 0.55 | 34.58 | 34.58 | 34.58 | 311 |
| 1738877220 | 34.39 | -0.78 | -2.22 | 35 | 35 | 34.39 | 116 |
| 1738790820 | 35.17 | 0.58 | 1.68 | 35.49 | 35.49 | 34.89 | 45 |
| 1738704420 | 34.59 | -0.91 | -2.56 | 34.71 | 34.71 | 34.5 | 145 |
| 1738618020 | 35.5 | 0.5 | 1.43 | 35.549999 | 35.549999 | 35.5 | 62 |
| 1738358820 | 35 | -1.32 | -3.63 | 36.04 | 36.04 | 35 | 22 |
| 1738272420 | 36.32 | 0.89 | 2.51 | 36.51 | 36.51 | 36.32 | 31 |
| 1738186020 | 35.43 | 0 | 0.00 | 35.43 | 35.43 | 35.43 | 0 |
| 1738099620 | 35.43 | 0.08 | 0.23 | 36.08 | 36.08 | 35.43 | 50 |
| 1738013220 | 35.35 | -3.21 | -8.32 | 35.68 | 35.68 | 35.35 | 94 |
| 1737754020 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1737667620 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1737581220 | 38.56 | -1.57 | -3.91 | 38.42 | 38.95 | 38.42 | 251 |
| 1737494820 | 40.13 | 0 | 0.00 | 40.13 | 40.13 | 40.13 | 0 |
| 1737408420 | 40.13 | -0.65 | -1.59 | 40.69 | 40.69 | 40.13 | 152 |
| 1737149220 | 40.78 | 0 | 0.00 | 40.78 | 40.78 | 40.78 | 0 |
| 1737062820 | 40.78 | 0.5 | 1.24 | 40.89 | 40.89 | 40.78 | 230 |
| 1736976420 | 40.28 | 0.22 | 0.55 | 40.28 | 40.28 | 40.28 | 7 |
| 1736890020 | 40.06 | 1.33 | 3.43 | 40.06 | 40.06 | 40.06 | 50 |
| 1736803620 | 38.729999 | 0 | 0.00 | 38.729999 | 38.729999 | 38.729999 | 0 |
| 1736544420 | 38.729999 | 0.41 | 1.07 | 38.729999 | 38.729999 | 38.729999 | 100 |
| 1736458020 | 38.32 | 0 | 0.00 | 38.32 | 38.32 | 38.32 | 0 |
| 1736371620 | 38.32 | 1.09 | 2.93 | 37.97 | 38.32 | 37.97 | 134 |
| 1736285220 | 37.229999 | 0 | 0.00 | 37.229999 | 37.229999 | 37.229999 | 0 |
| 1736198820 | 37.229999 | -0.04 | -0.11 | 37.229999 | 37.229999 | 37.229999 | 86 |
| 1735939620 | 37.27 | 0.29 | 0.78 | 37.27 | 37.27 | 37.27 | 30 |
| 1735853220 | 36.979999 | 2.56 | 7.44 | 35.47 | 36.979999 | 35.47 | 403 |
| 1735594020 | 34.42 | -0.28 | -0.81 | 34.4 | 34.42 | 34.4 | 44 |
| 1735334820 | 34.7 | 0.27 | 0.78 | 35.11 | 35.11 | 34.7 | 493 |
| 1734989220 | 34.43 | -1.26 | -3.53 | 34.46 | 34.46 | 34.43 | 253 |
| 1734730020 | 35.69 | 0 | 0.00 | 35.69 | 35.69 | 35.69 | 0 |
| 1734643620 | 35.69 | -3.28 | -8.42 | 35.69 | 35.69 | 35.69 | 31 |
| 1734557220 | 38.97 | 0 | 0.00 | 38.97 | 38.97 | 38.97 | 0 |
| 1734470820 | 38.97 | 0 | 0.00 | 38.97 | 38.97 | 38.97 | 0 |
| 1734384420 | 38.97 | 0.36 | 0.93 | 38.97 | 38.97 | 38.97 | 4 |
| 1734125220 | 38.61 | -0.18 | -0.46 | 39.659999 | 39.659999 | 38.61 | 120 |
| 1734038820 | 38.79 | -0.29 | -0.74 | 39.58 | 39.58 | 38.79 | 60 |
| 1733952420 | 39.08 | 0 | 0.00 | 39.08 | 39.08 | 39.08 | 0 |
| 1733866020 | 39.08 | 0.58 | 1.51 | 39.08 | 39.08 | 39.08 | 35 |
| 1733779620 | 38.5 | 0.86 | 2.28 | 38.5 | 38.5 | 38.5 | 164 |
| 1733520420 | 37.64 | -1.81 | -4.59 | 38.86 | 39.409999 | 37.64 | 210 |
| 1733434020 | 39.45 | -0.01 | -0.03 | 39.45 | 39.45 | 39.45 | 30 |
| 1733347620 | 39.46 | -1.57 | -3.83 | 40.979999 | 40.979999 | 39.299999 | 325 |
| 1733261220 | 41.03 | -0.25 | -0.61 | 41.49 | 41.49 | 41.03 | 4 |
| 1733174820 | 41.28 | -0.22 | -0.53 | 41.35 | 41.35 | 41.28 | 106 |
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
