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 | -1.01 | -2.69333333333 | 37.5 | 37.85 | 36.45 | 262896 | 37.14375769 | DR |
| 4 | -6.2525 | -14.6282973621 | 42.7425 | 42.87 | 36.45 | 235821 | 38.4430463 | DR |
| 12 | -8.33 | -18.5854529228 | 44.82 | 46.09 | 36.45 | 176130 | 41.41588684 | DR |
| 26 | -14.78 | -28.827774527 | 51.27 | 51.915 | 36.45 | 145299 | 43.56518571 | DR |
| 52 | -9.3 | -20.310111378 | 45.79 | 52.92 | 36.45 | 119822 | 45.27961995 | DR |
| 156 | -15.52 | -29.8404153047 | 52.01 | 59.35 | 36.45 | 97780 | 47.24744825 | DR |
| 260 | -15.292 | -29.5314974315 | 51.782 | 61.88 | 36.45 | 86104 | 47.73176598 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 36.49 | -0.75 | -2.01 | 37.13 | 37.13 | 36.45 | 495838 |
| 1732573560 | 37.24 | 0.33 | 0.89 | 37.55 | 37.55 | 37.07 | 235936 |
| 1732314000 | 36.91 | 0.18 | 0.49 | 36.67 | 36.9795 | 36.67 | 242480 |
| 1732227900 | 36.73 | -0.4 | -1.08 | 36.63 | 36.91 | 36.62 | 337497 |
| 1732141740 | 37.13 | -0.57 | -1.51 | 37.04 | 37.26 | 36.65 | 181474 |
| 1732054800 | 37.7 | -0.35 | -0.92 | 37.5 | 37.85 | 37.26 | 316512 |
| 1731968640 | 38.05 | 0.45 | 1.19 | 37.58 | 38.18 | 37.58 | 526588 |
| 1731709260 | 37.601 | -0.06 | -0.16 | 37.55 | 37.95 | 37.52 | 411256 |
| 1731622800 | 37.66 | -0.32 | -0.84 | 38.31 | 38.31 | 37.64 | 223142 |
| 1731536760 | 37.98 | -0.4 | -1.04 | 37.88 | 37.98 | 37.66 | 219966 |
| 1731450480 | 38.38 | -0.38 | -0.98 | 38.43 | 38.49 | 38.085 | 354702 |
| 1731363600 | 38.76 | -0.19 | -0.49 | 38.95 | 38.95 | 38.56 | 278851 |
| 1731104400 | 38.95 | -0.35 | -0.89 | 38.85 | 39.05 | 38.69 | 161742 |
| 1731018540 | 39.3 | 0.53 | 1.37 | 39.51 | 39.51 | 39.13 | 218431 |
| 1730931600 | 38.77 | -1.62 | -4.01 | 38.83 | 40 | 38.5442 | 86407 |
| 1730845680 | 40.39 | -0.05 | -0.12 | 40.38 | 40.59 | 40.33 | 275189 |
| 1730759160 | 40.44 | -0.31 | -0.76 | 40.62 | 40.74 | 40.41 | 208961 |
| 1730496420 | 40.75 | -0.17 | -0.42 | 41.19 | 41.19 | 40.69 | 86952 |
| 1730409780 | 40.92 | -0.47 | -1.14 | 41.22 | 41.22 | 40.74 | 160853 |
| 1730323500 | 41.39 | -0.88 | -2.08 | 41.34 | 41.5596 | 41.3 | 114461 |
| 1730237280 | 42.27 | -0.67 | -1.56 | 42.7425 | 42.87 | 42.2 | 74444 |
| 1730150880 | 42.94 | 0.09 | 0.20 | 42.85 | 43.21 | 42.85 | 136292 |
| 1729891500 | 42.854 | -0.05 | -0.11 | 42.925 | 43.04 | 42.82 | 62096 |
| 1729805160 | 42.9 | 0.42 | 0.99 | 43.21 | 43.28 | 42.82 | 172780 |
| 1729718940 | 42.48 | 0.97 | 2.34 | 42.42 | 42.59 | 42.39 | 78233 |
| 1729632300 | 41.51 | -0.37 | -0.88 | 41.63 | 41.84 | 41.49 | 86547 |
| 1729545600 | 41.88 | -0.64 | -1.51 | 42.22 | 42.28 | 41.79 | 96480 |
| 1729286400 | 42.52 | 0.32 | 0.76 | 42.46 | 42.5575 | 42.4065 | 68215 |
| 1729200000 | 42.2 | 0.1 | 0.24 | 42.42 | 42.47 | 42.15 | 332485 |
| 1729113960 | 42.1 | -0.13 | -0.31 | 42.11 | 42.365 | 41.94 | 147747 |
| 1729027680 | 42.23 | -0.02 | -0.05 | 42.1 | 42.68 | 42.1 | 211146 |
| 1728941220 | 42.25 | -0.05 | -0.12 | 42 | 42.25 | 41.94 | 170911 |
| 1728681900 | 42.3 | 0.33 | 0.79 | 42.099 | 42.3 | 42.05 | 129381 |
| 1728595560 | 41.97 | -0.61 | -1.43 | 42.32 | 42.32 | 41.81 | 148857 |
| 1728508800 | 42.58 | 0.15 | 0.35 | 42.77 | 42.77 | 42.32 | 50719 |
| 1728422580 | 42.43 | -0.86 | -1.99 | 42.83 | 42.83 | 42.23 | 95186 |
| 1728336000 | 43.29 | 0.22 | 0.51 | 43.25 | 43.4 | 43.1 | 116268 |
| 1728077220 | 43.07 | -0.38 | -0.87 | 42.56 | 43.17 | 42.56 | 131552 |
| 1727990760 | 43.45 | -0.21 | -0.48 | 43.5 | 43.56 | 43.205 | 184446 |
| 1727904000 | 43.66 | 0.04 | 0.09 | 43.52 | 43.771 | 43.38 | 170241 |
| 1727818140 | 43.62 | -0.9 | -2.02 | 43.69 | 43.86 | 43.44 | 105412 |
| 1727731380 | 44.52 | -0.51 | -1.13 | 44.72 | 44.72 | 44.28 | 204212 |
| 1727472000 | 45.03 | 0.7 | 1.58 | 44.8099 | 45.25 | 44.8099 | 244222 |
| 1727386200 | 44.33 | 1.24 | 2.88 | 44.05 | 44.33 | 44.0425 | 240478 |
| 1727299200 | 43.09 | -0.36 | -0.83 | 43.49 | 43.5 | 43 | 62033 |
| 1727212800 | 43.45 | -0.02 | -0.05 | 43.475 | 43.6895 | 43.3 | 198520 |
| 1727126940 | 43.47 | -0.78 | -1.76 | 43.79 | 43.946 | 43.45 | 260906 |
| 1726867200 | 44.25 | -1.06 | -2.34 | 44.45 | 44.88 | 44.005 | 45069 |
| 1726781220 | 45.31 | 0.52 | 1.16 | 45.04 | 45.32 | 44.99 | 45300 |
| 1726694460 | 44.79 | -0.4 | -0.89 | 45.16 | 45.1875 | 44.65 | 48915 |
| 1726608240 | 45.19 | -0.58 | -1.27 | 45.42 | 45.6 | 45.168 | 104318 |
| 1726521720 | 45.77 | 0.08 | 0.18 | 45.6501 | 45.81 | 45.56 | 149560 |
| 1726262940 | 45.69 | -0.38 | -0.81 | 45.865 | 46.07 | 45.36 | 47074 |
| 1726176540 | 46.065 | 0.57 | 1.26 | 45.8 | 46.09 | 45.76 | 91916 |
| 1726090140 | 45.49 | 0.4 | 0.89 | 45.41 | 45.55 | 45.1 | 187926 |
| 1726003500 | 45.09 | -0.1 | -0.22 | 45.25 | 45.26 | 44.966 | 103471 |
| 1725917160 | 45.19 | 0.25 | 0.56 | 45.23 | 45.305 | 45.05 | 530108 |
| 1725658020 | 44.94 | -0.79 | -1.73 | 45.5875 | 45.5875 | 44.88 | 122412 |
| 1725571440 | 45.73 | 0.68 | 1.51 | 45.4 | 45.78 | 45.4 | 201005 |
| 1725485040 | 45.05 | 0.18 | 0.40 | 44.74 | 45.1725 | 44.74 | 138751 |
| 1725398880 | 44.87 | -0.16 | -0.36 | 44.82 | 44.924 | 44.7225 | 130189 |
| 1725053340 | 45.03 | -0.18 | -0.40 | 45.14 | 45.32 | 44.87 | 231856 |
| 1724966400 | 45.21 | -0.04 | -0.09 | 45.32 | 45.42 | 45.18 | 719097 |
| 1724880360 | 45.25 | -0.21 | -0.46 | 45.4025 | 45.48 | 45.2155 | 106923 |
| 1724794080 | 45.46 | 0.59 | 1.31 | 45.38 | 45.56 | 45.314 | 129140 |
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
