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 | -0.94 | -2.3689516129 | 39.68 | 39.92 | 37.6 | 222 | 38.51807519 | DE |
| 4 | -1.16 | -2.90726817043 | 39.9 | 40.5 | 37.6 | 376 | 39.59217481 | DE |
| 12 | -0.86 | -2.17171717172 | 39.6 | 40.5 | 37.6 | 353 | 39.71907378 | DE |
| 26 | -0.1 | -0.257466529351 | 38.84 | 40.54 | 37.6 | 329 | 39.50623586 | DE |
| 52 | 13.62 | 54.2197452229 | 25.12 | 40.54 | 24.74 | 1054 | 34.49710837 | DE |
| 156 | 11 | 39.6539293439 | 27.74 | 40.54 | 21.86 | 811 | 33.10627336 | DE |
| 260 | 11 | 39.6539293439 | 27.74 | 40.54 | 21.86 | 811 | 33.10627336 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 38.7 | 0 | 0.00 | 38.7 | 38.7 | 38.7 | 0 |
| 1742506020 | 38.7 | 0 | 0.00 | 38.7 | 38.7 | 38.7 | 0 |
| 1742419620 | 38.7 | 0 | 0.00 | 38.7 | 38.7 | 38.7 | 0 |
| 1742333220 | 38.7 | 0.2 | 0.52 | 38.7 | 38.7 | 38.7 | 85 |
| 1742246820 | 38.5 | 0.06 | 0.16 | 38.34 | 38.88 | 37.6 | 497 |
| 1741987620 | 38.44 | -1.4 | -3.51 | 39.68 | 39.92 | 38.44 | 83 |
| 1741901220 | 39.84 | 0 | 0.00 | 40.04 | 40.04 | 39.84 | 603 |
| 1741814820 | 39.84 | -0.02 | -0.05 | 40.4 | 40.4 | 39.84 | 485 |
| 1741728420 | 39.86 | 0.02 | 0.05 | 39.88 | 39.88 | 39.86 | 74 |
| 1741642020 | 39.84 | 0.24 | 0.61 | 39.9 | 39.9 | 39.84 | 227 |
| 1741382820 | 39.6 | -0.26 | -0.65 | 39.86 | 39.94 | 39.6 | 1033 |
| 1741296420 | 39.86 | 0 | 0.00 | 39.979999 | 40.06 | 39.84 | 160 |
| 1741210020 | 39.86 | -0.54 | -1.34 | 39.86 | 39.86 | 39.84 | 149 |
| 1741123620 | 40.4 | 0.58 | 1.46 | 39.88 | 40.4 | 39.84 | 497 |
| 1741037220 | 39.82 | -0.04 | -0.10 | 39.92 | 39.96 | 39.76 | 510 |
| 1740778020 | 39.86 | -0.08 | -0.20 | 39.96 | 40 | 39.58 | 186 |
| 1740691620 | 39.94 | 0.16 | 0.40 | 39.94 | 39.94 | 39.94 | 97 |
| 1740605220 | 39.78 | 0.38 | 0.96 | 39.9 | 39.979999 | 39.5 | 229 |
| 1740518820 | 39.4 | 0 | 0.00 | 39.92 | 40.32 | 39.4 | 284 |
| 1740432420 | 39.4 | 0.02 | 0.05 | 39.04 | 40.5 | 39.04 | 1101 |
| 1740173220 | 39.38 | -0.18 | -0.46 | 39.9 | 39.9 | 39.38 | 473 |
| 1740086820 | 39.56 | -0.28 | -0.70 | 39.88 | 39.88 | 39.56 | 914 |
| 1740000420 | 39.84 | 0 | 0.00 | 39.84 | 39.84 | 39.84 | 202 |
| 1739914020 | 39.84 | 0.26 | 0.66 | 40.02 | 40.02 | 39.84 | 36 |
| 1739827620 | 39.58 | -0.2 | -0.50 | 39.84 | 39.84 | 39.58 | 35 |
| 1739568420 | 39.78 | -0.06 | -0.15 | 39.84 | 40.14 | 39.78 | 250 |
| 1739482020 | 39.84 | 0.02 | 0.05 | 39.84 | 39.84 | 39.84 | 20 |
| 1739395620 | 39.82 | -0.38 | -0.95 | 39.82 | 39.82 | 39.82 | 50 |
| 1739309220 | 40.2 | 0.42 | 1.06 | 39.479999 | 40.2 | 39.479999 | 179 |
| 1739222820 | 39.78 | 0.04 | 0.10 | 39.799999 | 39.799999 | 39.78 | 58 |
| 1738963620 | 39.74 | 0.36 | 0.91 | 39.44 | 39.799999 | 39.44 | 391 |
| 1738877220 | 39.38 | -0.1 | -0.25 | 40.26 | 40.26 | 39.38 | 76 |
| 1738790820 | 39.479999 | 0 | 0.00 | 39.479999 | 39.479999 | 39.479999 | 0 |
| 1738704420 | 39.479999 | -0.28 | -0.70 | 39.76 | 39.76 | 39.479999 | 68 |
| 1738618020 | 39.76 | 0.18 | 0.45 | 38.9 | 39.78 | 38.08 | 2542 |
| 1738358820 | 39.58 | -0.2 | -0.50 | 39.76 | 39.76 | 39.58 | 146 |
| 1738272420 | 39.78 | 0.02 | 0.05 | 39.659999 | 39.78 | 39.659999 | 477 |
| 1738186020 | 39.76 | 0 | 0.00 | 39.76 | 39.76 | 39.76 | 0 |
| 1738099620 | 39.76 | -0.04 | -0.10 | 39.72 | 39.76 | 39.72 | 266 |
| 1738013220 | 39.799999 | 0.08 | 0.20 | 39.52 | 39.799999 | 39.46 | 63 |
| 1737754020 | 39.72 | 0 | 0.00 | 39.72 | 39.72 | 39.72 | 0 |
| 1737667620 | 39.72 | 0.34 | 0.86 | 39.74 | 39.74 | 39.68 | 709 |
| 1737581220 | 39.38 | -0.34 | -0.86 | 39.76 | 39.76 | 39.38 | 194 |
| 1737494820 | 39.72 | 0.02 | 0.05 | 39.72 | 39.72 | 39.72 | 5 |
| 1737408420 | 39.7 | -0.28 | -0.70 | 39.72 | 39.72 | 39.7 | 160 |
| 1737149220 | 39.979999 | -0.08 | -0.20 | 40.08 | 40.08 | 39.76 | 76 |
| 1737062820 | 40.06 | 0.14 | 0.35 | 39.74 | 40.06 | 39.72 | 393 |
| 1736976420 | 39.92 | 0.16 | 0.40 | 40.1 | 40.34 | 39.42 | 807 |
| 1736890020 | 39.76 | -0.42 | -1.05 | 39.76 | 39.76 | 39.74 | 134 |
| 1736803620 | 40.18 | 0.46 | 1.16 | 39.799999 | 40.18 | 39.6 | 1080 |
| 1736544420 | 39.72 | -0.02 | -0.05 | 39.72 | 39.72 | 39.7 | 1764 |
| 1736458020 | 39.74 | 0 | 0.00 | 39.74 | 39.74 | 39.74 | 29 |
| 1736371620 | 39.74 | -0.14 | -0.35 | 39.479999 | 39.74 | 39.479999 | 300 |
| 1736285220 | 39.88 | 0.4 | 1.01 | 39.74 | 39.88 | 39.74 | 3 |
| 1736198820 | 39.479999 | -0.28 | -0.70 | 40.159999 | 40.24 | 39.479999 | 54 |
| 1735939620 | 39.76 | -0.18 | -0.45 | 39.44 | 39.799999 | 39.44 | 91 |
| 1735853220 | 39.94 | 0.2 | 0.50 | 39.5 | 40.119999 | 39.5 | 77 |
| 1735594020 | 39.74 | 0 | 0.00 | 39.9 | 39.9 | 39.34 | 166 |
| 1735334820 | 39.74 | 0.4 | 1.02 | 39.6 | 39.74 | 39.6 | 112 |
| 1734989220 | 39.34 | -0.22 | -0.56 | 39.78 | 39.78 | 39.34 | 83 |
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
