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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 41.195 | 0.69 | 1.70 | 40.36 | 41.195 | 40.36 | 6763 |
| 1732224420 | 40.505 | 0.86 | 2.16 | 40.075 | 40.56 | 39.5 | 5204 |
| 1732138020 | 39.65 | 1.35 | 3.51 | 38.81 | 39.85 | 38.455 | 1851 |
| 1732051620 | 38.305 | -0.47 | -1.21 | 38.79 | 38.79 | 38.135 | 5893 |
| 1731965220 | 38.775 | -0.61 | -1.55 | 39.45 | 39.5 | 38.565 | 3133 |
| 1731705960 | 39.385 | -0.55 | -1.36 | 39.915 | 39.945 | 38.77 | 6020 |
| 1731619560 | 39.93 | -0.19 | -0.46 | 40 | 40.715 | 39.909999 | 3469 |
| 1731533160 | 40.115 | -0.75 | -1.85 | 40.299999 | 41.13 | 40.034999 | 4063 |
| 1731446820 | 40.869999 | -0.32 | -0.76 | 41.04 | 41.39 | 40.869999 | 2075 |
| 1731360420 | 41.185 | 0.11 | 0.27 | 40.68 | 41.475 | 40.68 | 3726 |
| 1731101220 | 41.075 | 0.38 | 0.92 | 40.994999 | 41.49 | 40.56 | 5898 |
| 1731014760 | 40.7 | 0.05 | 0.12 | 40.994999 | 42.69 | 40.7 | 21439 |
| 1730928360 | 40.65 | 0.72 | 1.80 | 40.284999 | 40.994999 | 39.845 | 11934 |
| 1730841960 | 39.93 | -0.27 | -0.66 | 39.655 | 40.45 | 39.655 | 4968 |
| 1730755560 | 40.195 | 0.51 | 1.27 | 40 | 40.369999 | 39.67 | 4618 |
| 1730496360 | 39.69 | 0.55 | 1.41 | 39.015 | 39.69 | 38.895 | 1003 |
| 1730409960 | 39.14 | -0.02 | -0.04 | 38.95 | 39.14 | 38.685 | 855 |
| 1730323560 | 39.155 | 0.62 | 1.61 | 38.67 | 39.205 | 38.67 | 1399 |
| 1730237160 | 38.534999 | -0.3 | -0.76 | 38.67 | 39.25 | 38.534999 | 3276 |
| 1730150760 | 38.83 | -0.03 | -0.08 | 38.994999 | 38.994999 | 38.705 | 2729 |
| 1729888020 | 38.86 | 0.27 | 0.69 | 38.59 | 38.86 | 38.375 | 5883 |
| 1729801560 | 38.595 | -0.38 | -0.99 | 39.445 | 39.445 | 38.525 | 3677 |
| 1729715160 | 38.979999 | -0.04 | -0.09 | 39.2 | 39.235 | 38.94 | 5847 |
| 1729628760 | 39.015 | 0.12 | 0.30 | 38.88 | 39.255 | 38.57 | 12996 |
| 1729542360 | 38.9 | -0.47 | -1.18 | 39.685 | 39.7 | 38.755 | 8649 |
| 1729283160 | 39.365 | -0.21 | -0.53 | 39.265 | 39.69 | 39.255 | 19444 |
| 1729196760 | 39.575 | -0.47 | -1.19 | 39.479999 | 40.119999 | 39.11 | 34689 |
| 1729110360 | 40.049999 | -0.72 | -1.77 | 40.485 | 40.534999 | 39.71 | 17355 |
| 1729023960 | 40.77 | 0.57 | 1.42 | 40.29 | 40.865 | 40.29 | 12608 |
| 1728937620 | 40.2 | 0.26 | 0.65 | 40.265 | 40.46 | 39.965 | 14154 |
| 1728678360 | 39.94 | 0.37 | 0.94 | 39.645 | 40.295 | 39.635 | 25015 |
| 1728591960 | 39.57 | -0.99 | -2.43 | 40.25 | 40.659999 | 39.57 | 4816 |
| 1728505560 | 40.555 | 0.98 | 2.49 | 39.9 | 40.619999 | 39.83 | 9930 |
| 1728419160 | 39.57 | -0.1 | -0.25 | 39.159999 | 40 | 39.145 | 8304 |
| 1728332760 | 39.67 | 0.03 | 0.08 | 39.424999 | 39.67 | 39.39 | 3833 |
| 1728073560 | 39.64 | 0.06 | 0.15 | 39.494999 | 39.64 | 39.27 | 9127 |
| 1727987220 | 39.58 | -0.27 | -0.69 | 40.24 | 40.24 | 39.58 | 4781 |
| 1727900820 | 39.854999 | -0.6 | -1.47 | 40.494999 | 40.525 | 39.854999 | 6092 |
| 1727814420 | 40.45 | -0.04 | -0.10 | 41.085 | 41.115 | 40.45 | 9379 |
| 1727728020 | 40.49 | 0.06 | 0.15 | 40.909999 | 40.909999 | 40.445 | 10939 |
| 1727468760 | 40.43 | 0.42 | 1.06 | 40.02 | 41.17 | 40.02 | 10482 |
| 1727382360 | 40.005 | 0.16 | 0.41 | 39.775 | 40.299999 | 39.775 | 9959 |
| 1727295960 | 39.84 | -0.1 | -0.24 | 40.02 | 40.42 | 39.604999 | 12439 |
| 1727209560 | 39.935 | -0.09 | -0.22 | 40.235 | 40.43 | 39.93 | 10407 |
| 1727123160 | 40.025 | -0.04 | -0.09 | 40.479999 | 40.479999 | 39.95 | 8691 |
| 1726864020 | 40.06 | -0.74 | -1.80 | 40.88 | 41.03 | 40.049999 | 13406 |
| 1726777560 | 40.795 | -0.27 | -0.65 | 41.455 | 41.69 | 40.795 | 12930 |
| 1726691220 | 41.06 | -0.14 | -0.34 | 41.315 | 41.415 | 40.744999 | 2584 |
| 1726604760 | 41.2 | -0.27 | -0.65 | 41.799999 | 41.88 | 41.2 | 1400 |
| 1726518420 | 41.47 | -0.07 | -0.17 | 41.435 | 41.725 | 41.424999 | 1175 |
| 1726259160 | 41.54 | 0.46 | 1.13 | 40.94 | 41.58 | 40.94 | 323 |
| 1726172760 | 41.075 | -0.43 | -1.02 | 41.755 | 41.755 | 41.055 | 2036 |
| 1726086360 | 41.5 | 0.16 | 0.40 | 41.229999 | 41.78 | 41.229999 | 664 |
| 1725999960 | 41.335 | 0.02 | 0.05 | 41.29 | 41.57 | 41.045 | 4422 |
| 1725913620 | 41.315 | 1.52 | 3.81 | 39.854999 | 41.685 | 39.78 | 6469 |
| 1725654360 | 39.799999 | -0.39 | -0.96 | 40.11 | 40.424999 | 39.799999 | 2304 |
| 1725567960 | 40.185 | 0.12 | 0.29 | 40.055 | 40.369999 | 39.815 | 3013 |
| 1725481560 | 40.07 | 0.09 | 0.23 | 39.854999 | 40.159999 | 39.75 | 2955 |
| 1725395160 | 39.979999 | -1.34 | -3.23 | 39.795 | 40.985 | 39.375 | 22032 |
| 1725308760 | 41.315 | -0.13 | -0.30 | 41.505 | 41.505 | 41.104999 | 1804 |
| 1725049560 | 41.44 | 0.2 | 0.50 | 41.479999 | 41.7 | 41.38 | 864 |
| 1724963160 | 41.235 | 0.13 | 0.32 | 41.335 | 41.57 | 41.229999 | 2909 |
| 1724876760 | 41.104999 | 0.29 | 0.71 | 41.32 | 41.659999 | 41.104999 | 1134 |
| 1724790420 | 40.815 | 0.27 | 0.67 | 40.7 | 41.21 | 40.674999 | 7426 |
| 1724704020 | 40.545 | -0.9 | -2.16 | 41.325 | 41.68 | 40.284999 | 4642 |
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
