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 | 0.25 | 0.704225352113 | 35.5 | 35.75 | 35.5 | 165 | 35.5 | CS |
| 4 | 2.95 | 8.99390243902 | 32.8 | 35.75 | 32.8 | 571 | 33.88864632 | CS |
| 12 | 1.7499 | 5.14674956838 | 34.0001 | 35.75 | 32.5 | 1083 | 33.34890358 | CS |
| 26 | -4.25 | -10.625 | 40 | 40 | 32.5 | 951 | 34.57502127 | CS |
| 52 | -4.7 | -11.6192830655 | 40.45 | 42.4 | 32.5 | 899 | 35.68690945 | CS |
| 156 | -13.25 | -27.0408163265 | 49 | 54 | 32.5 | 1091 | 42.52286795 | CS |
| 260 | -7.25 | -16.8604651163 | 43 | 54 | 28 | 1121 | 42.39962297 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1732746540 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 200 |
| 1732659960 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1732573560 | 35.5 | 0.5 | 1.43 | 35.5 | 35.5 | 35.5 | 130 |
| 1732314000 | 35 | 0.45 | 1.30 | 35 | 35 | 35 | 155 |
| 1732228140 | 34.55 | 0 | 0.00 | 34.55 | 34.55 | 34.55 | 0 |
| 1732141740 | 34.55 | -0.45 | -1.29 | 34.95 | 35.5 | 34.55 | 1262 |
| 1732054800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 100 |
| 1731968640 | 35 | 0.75 | 2.19 | 34.25 | 35 | 34.25 | 788 |
| 1731709260 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 500 |
| 1731623280 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1731536880 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1731450480 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 400 |
| 1731363600 | 34.25 | 0.26 | 0.76 | 34.25 | 34.25 | 34.25 | 100 |
| 1731104400 | 33.99 | 1.13 | 3.44 | 33.99 | 33.99 | 33.99 | 209 |
| 1731018540 | 32.86 | -0.13 | -0.39 | 33.479999 | 33.49 | 32.86 | 1604 |
| 1730931960 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1730845560 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1730759160 | 32.99 | -0.01 | -0.03 | 32.799999 | 32.99 | 32.799999 | 1400 |
| 1730496420 | 33 | 0.1 | 0.30 | 33 | 33 | 33 | 115 |
| 1730409780 | 32.9 | 0.39 | 1.20 | 32.799999 | 32.9 | 32.799999 | 2100 |
| 1730323500 | 32.509999 | -0.24 | -0.73 | 33 | 33 | 32.5 | 1840 |
| 1730237280 | 32.75 | -1.5 | -4.38 | 32.75 | 32.75 | 32.75 | 515 |
| 1730150880 | 34.25 | 1.13 | 3.42 | 33.15 | 34.25 | 32.82 | 4523 |
| 1729891500 | 33.1176 | -0.03 | -0.10 | 33.15 | 33.15 | 33.1176 | 1400 |
| 1729805160 | 33.15 | 0 | 0.00 | 33.15 | 33.15 | 33.15 | 200 |
| 1729718940 | 33.15 | 0 | 0.00 | 33.15 | 33.15 | 33 | 400 |
| 1729632300 | 33.15 | 0.15 | 0.45 | 33.15 | 33.15 | 33.15 | 600 |
| 1729545600 | 33 | 0 | 0.00 | 33 | 33 | 32.945999 | 410 |
| 1729286400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 1000 |
| 1729200000 | 33 | 0.25 | 0.76 | 32.75 | 33 | 32.75 | 445 |
| 1729113960 | 32.75 | 0.25 | 0.77 | 32.75 | 32.75 | 32.5 | 1300 |
| 1729027380 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728940980 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728681780 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728595380 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728508980 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1728422580 | 32.5 | -0.05 | -0.15 | 32.6 | 32.6 | 32.5 | 2000 |
| 1728336420 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1728077220 | 32.549999 | -0.15 | -0.46 | 32.6 | 32.7 | 32.549999 | 1545 |
| 1727990760 | 32.7 | 0.1 | 0.31 | 32.7 | 32.7 | 32.7 | 500 |
| 1727904000 | 32.6 | -0.1 | -0.31 | 32.7 | 32.7 | 32.6 | 1001 |
| 1727818140 | 32.7 | -0.3 | -0.91 | 32.799999 | 32.799999 | 32.7 | 2204 |
| 1727731380 | 33 | -0.3 | -0.90 | 33 | 33 | 33 | 3400 |
| 1727472600 | 33.299999 | 0 | 0.00 | 33.299999 | 33.299999 | 33.299999 | 0 |
| 1727386200 | 33.299999 | -0.2 | -0.60 | 33.5 | 33.5 | 33.2 | 2400 |
| 1727299200 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 500 |
| 1727212800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 100 |
| 1727126940 | 33.5 | -0.05 | -0.15 | 33.5 | 33.5 | 33.5 | 669 |
| 1726867200 | 33.549999 | -0.43 | -1.27 | 33.85 | 33.85 | 33.5 | 4600 |
| 1726781220 | 33.98 | -0.02 | -0.06 | 33.9 | 33.98 | 33.85 | 450 |
| 1726694460 | 34 | -0.25 | -0.73 | 34 | 34 | 33.85 | 1655 |
| 1726608240 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 266 |
| 1726522140 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1726262940 | 34.25 | 0.25 | 0.73 | 34.25 | 34.25 | 34.25 | 613 |
| 1726176300 | 34.0001 | 0 | 0.00 | 34.0001 | 34.0001 | 34.0001 | 0 |
| 1726089900 | 34.0001 | 0 | 0.00 | 34.0001 | 34.0001 | 34.0001 | 0 |
| 1726003500 | 34.0001 | -0.05 | -0.15 | 34.0001 | 34.0001 | 34.0001 | 800 |
| 1725917220 | 34.05 | 0 | 0.00 | 34.05 | 34.05 | 34.05 | 0 |
| 1725658020 | 34.05 | -1.2 | -3.40 | 34.25 | 34.25 | 34.05 | 200 |
| 1725571680 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1725485280 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
| 1725398880 | 35.25 | -0.25 | -0.70 | 35.25 | 35.25 | 34.25 | 1281 |
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
