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 | -1.22 | -2.98069875397 | 40.93 | 41.255 | 39.7 | 283274 | 40.84227254 | DR |
| 4 | -3.74 | -8.60759493671 | 43.45 | 44.28 | 39.7 | 160877 | 41.69711559 | DR |
| 12 | 5.44 | 15.8739422235 | 34.27 | 44.28 | 32.77 | 207353 | 37.79847901 | DR |
| 26 | -2.85 | -6.69642857143 | 42.56 | 44.28 | 32.77 | 228031 | 37.72405723 | DR |
| 52 | -8.3225 | -17.3268099724 | 48.0325 | 52.92 | 32.77 | 170949 | 40.71025877 | DR |
| 156 | -7.11 | -15.1858180265 | 46.82 | 58.23 | 32.77 | 118731 | 44.5638446 | DR |
| 260 | 1.62 | 4.25308479916 | 38.09 | 61.88 | 32.77 | 97600 | 45.8433874 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 39.71 | -0.97 | -2.38 | 40.47 | 40.82 | 39.7 | 198031 |
| 1743715440 | 40.68 | 0.25 | 0.62 | 40.94 | 41.07 | 40.61 | 123942 |
| 1743629040 | 40.43 | 0.32 | 0.80 | 40.37 | 40.67 | 40.2385 | 55960 |
| 1743542640 | 40.11 | -0.65 | -1.59 | 40.3725 | 40.3725 | 40.04 | 78388 |
| 1743456180 | 40.76 | -0.19 | -0.46 | 40.6 | 40.87 | 40.3938 | 127223 |
| 1743197340 | 40.95 | 0.73 | 1.82 | 40.93 | 41.255 | 40.82 | 1030856 |
| 1743110880 | 40.22 | -0.01 | -0.02 | 40.12 | 40.24 | 40.02 | 151336 |
| 1743024540 | 40.23 | -0.2 | -0.49 | 40.15 | 40.446 | 40.11 | 168448 |
| 1742938140 | 40.43 | -0.43 | -1.04 | 40.94 | 40.99 | 40.41 | 42639 |
| 1742851200 | 40.855 | -1.15 | -2.73 | 41.147 | 41.22 | 40.635 | 52220 |
| 1742592540 | 42 | -0.07 | -0.15 | 41.89 | 42.25 | 41.84 | 297519 |
| 1742505960 | 42.065 | -0.52 | -1.21 | 41.78 | 42.11 | 41.63 | 54571 |
| 1742419200 | 42.58 | -0.17 | -0.40 | 42.67 | 42.73 | 42.29 | 58029 |
| 1742333400 | 42.75 | -0.44 | -1.02 | 42.7 | 42.95 | 42.57 | 52618 |
| 1742246400 | 43.19 | 0.3 | 0.70 | 42.88 | 43.3415 | 42.87 | 110360 |
| 1741987680 | 42.89 | 0.77 | 1.83 | 42.66 | 43.04 | 42.58 | 106948 |
| 1741901340 | 42.12 | -0.88 | -2.05 | 42.3 | 42.59 | 42.03 | 70866 |
| 1741814940 | 43 | -0.59 | -1.35 | 43.2799 | 43.54 | 42.8 | 80215 |
| 1741728480 | 43.59 | -0.05 | -0.11 | 43.76 | 43.82 | 43.23 | 200707 |
| 1741641600 | 43.64 | -0.57 | -1.29 | 43.87 | 43.97 | 43.47 | 237532 |
| 1741386000 | 44.21 | 0.87 | 2.01 | 43.45 | 44.28 | 43.45 | 117158 |
| 1741300140 | 43.34 | 0.02 | 0.03 | 43.3 | 43.58 | 43.08 | 137717 |
| 1741213440 | 43.325 | 0.08 | 0.17 | 43.28 | 43.37 | 42.98 | 212067 |
| 1741126800 | 43.25 | 0.99 | 2.34 | 42.51 | 43.67 | 42.51 | 93453 |
| 1741040760 | 42.26 | 0.04 | 0.09 | 42.22 | 42.68 | 41.97 | 100478 |
| 1740781260 | 42.22 | 0.33 | 0.79 | 42.36 | 42.37 | 41.91 | 157504 |
| 1740695340 | 41.89 | -0.91 | -2.13 | 42.04 | 42.31 | 41.84 | 171926 |
| 1740608400 | 42.8 | 0.36 | 0.85 | 43.15 | 43.37 | 42.72 | 169472 |
| 1740522480 | 42.44 | 0.59 | 1.41 | 42.12 | 42.5299 | 42.12 | 191537 |
| 1740435600 | 41.85 | 0.9 | 2.20 | 41.07 | 42.09 | 41.07 | 114060 |
| 1740176400 | 40.95 | 0.22 | 0.54 | 40.775 | 41.05 | 40.68 | 213975 |
| 1740090480 | 40.73 | -0.01 | -0.02 | 40.535 | 40.7475 | 40.32 | 94569 |
| 1740003960 | 40.74 | -0.34 | -0.83 | 40.57 | 40.91 | 40.5395 | 163116 |
| 1739917740 | 41.08 | -0.54 | -1.30 | 40.91 | 41.2 | 40.86 | 231046 |
| 1739572020 | 41.62 | 0.08 | 0.19 | 41.76 | 42.009 | 41.57 | 103136 |
| 1739485320 | 41.54 | 1.01 | 2.49 | 41.15 | 41.54 | 41.05 | 167064 |
| 1739398920 | 40.53 | 5.32 | 15.10 | 39.94 | 40.58 | 39.31 | 176755 |
| 1739312940 | 35.214 | -0.07 | -0.19 | 35.28 | 35.34 | 35.01 | 64681 |
| 1739226000 | 35.28 | 0.35 | 1.00 | 35.29 | 35.36 | 35.21 | 158791 |
| 1738967160 | 34.93 | 0.12 | 0.34 | 35.25 | 35.35 | 34.93 | 126306 |
| 1738880400 | 34.81 | 1.03 | 3.05 | 34.78 | 34.9 | 34.69 | 176648 |
| 1738794000 | 33.78 | -0.14 | -0.41 | 33.935 | 34 | 33.67 | 150178 |
| 1738708080 | 33.92 | -0.17 | -0.50 | 34.12 | 34.12 | 33.862 | 137897 |
| 1738621740 | 34.09 | -0.62 | -1.79 | 33.549999 | 34.26 | 33.479999 | 210017 |
| 1738362000 | 34.71 | -0.5 | -1.42 | 34.9 | 35.14 | 34.69 | 176721 |
| 1738276080 | 35.21 | 0.21 | 0.60 | 35.2 | 35.35 | 35.06 | 183204 |
| 1738189740 | 35 | -0.38 | -1.07 | 35.28 | 35.28 | 34.85 | 160422 |
| 1738103280 | 35.38 | -0.06 | -0.17 | 35.68 | 35.68 | 35.21 | 166942 |
| 1738016820 | 35.44 | 0.69 | 1.99 | 35.62 | 35.62 | 35.13 | 465751 |
| 1737757440 | 34.75 | 0.44 | 1.28 | 34.71 | 34.96 | 34.621 | 130570 |
| 1737671220 | 34.31 | 0.1 | 0.29 | 34.3995 | 34.63 | 34.07 | 210988 |
| 1737584640 | 34.21 | -0.33 | -0.96 | 34.32 | 34.3825 | 34.21 | 597903 |
| 1737498540 | 34.54 | 0.49 | 1.44 | 34.42 | 34.54 | 34.13 | 631076 |
| 1737152880 | 34.05 | 0.29 | 0.86 | 34.28 | 34.3 | 33.945 | 300830 |
| 1737066420 | 33.76 | 0.72 | 2.18 | 33.496 | 33.86 | 33.325 | 988878 |
| 1736979720 | 33.04 | -0.09 | -0.27 | 33.049999 | 33.54 | 32.869999 | 141523 |
| 1736893380 | 33.13 | -0.03 | -0.09 | 33.38 | 33.38 | 32.95 | 423167 |
| 1736806800 | 33.159999 | -0.04 | -0.12 | 33.049999 | 33.17 | 32.77 | 421590 |
| 1736547720 | 33.2 | -1.61 | -4.63 | 34.27 | 34.27 | 33.18 | 286999 |
| 1736375340 | 34.81 | -0.7 | -1.97 | 34.77 | 34.98 | 34.58 | 171670 |
| 1736288940 | 35.51 | 0.2 | 0.57 | 35.58 | 35.73 | 35.38 | 627779 |
| 1736202360 | 35.31 | 0.45 | 1.29 | 34.85 | 35.79 | 34.78 | 568504 |
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
