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 | 5.8437 | 16.8618692705 | 34.6563 | 40.5 | 34.6563 | 1611 | 40.21832816 | CS |
| 4 | 3.53 | 9.54828239113 | 36.97 | 40.5 | 33.96 | 2567 | 38.3685071 | CS |
| 12 | 5.36 | 15.2532726238 | 35.14 | 40.5 | 33.96 | 1460 | 38.29534511 | CS |
| 26 | 10.37 | 34.4175240624 | 30.13 | 40.5 | 27.98 | 859 | 37.31117532 | CS |
| 52 | 6.79 | 20.1423909819 | 33.71 | 44.67 | 27.98 | 649 | 37.67774025 | CS |
| 156 | -14.66 | -26.5772298767 | 55.16 | 56.25 | 27.98 | 755 | 45.52183441 | CS |
| 260 | -8.44 | -17.2456068655 | 48.94 | 69 | 27.98 | 1270 | 49.71239778 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 40.5 | 0.01 | 0.02 | 40.5 | 40.5 | 40.5 | 101 |
| 1732228140 | 40.49 | 0 | 0.00 | 40.49 | 40.49 | 40.49 | 0 |
| 1732141740 | 40.49 | 5.83 | 16.83 | 40.49 | 40.49 | 40.49 | 3071 |
| 1732054860 | 34.6563 | 0 | 0.00 | 34.6563 | 34.6563 | 34.6563 | 0 |
| 1731968460 | 34.6563 | 0 | 0.00 | 34.6563 | 34.6563 | 34.6563 | 0 |
| 1731709260 | 34.6563 | -2.39 | -6.46 | 34.6563 | 34.6563 | 34.6563 | 150 |
| 1731622800 | 37.05 | 0 | 0.00 | 37.05 | 37.05 | 37.05 | 101 |
| 1731536760 | 37.05 | 3.09 | 9.10 | 37.05 | 37.05 | 37.05 | 216 |
| 1731450000 | 33.96 | 0 | 0.00 | 33.96 | 33.96 | 33.96 | 0 |
| 1731363600 | 33.96 | -3.63 | -9.66 | 36.3 | 36.3 | 33.96 | 657 |
| 1731104400 | 37.59 | 0.09 | 0.24 | 38.4 | 38.4 | 37.59 | 10864 |
| 1731018360 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730931960 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730845560 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1730759160 | 37.5 | -1.5 | -3.85 | 37.5 | 37.5 | 37.5 | 160 |
| 1730496180 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1730409780 | 39 | -0.98 | -2.45 | 39 | 39 | 39 | 10005 |
| 1730323680 | 39.98 | 0 | 0.00 | 39.98 | 39.98 | 39.98 | 0 |
| 1730237280 | 39.98 | 3.6 | 9.88 | 39.98 | 39.98 | 39.98 | 144 |
| 1730150700 | 36.3838 | 0 | 0.00 | 36.3838 | 36.3838 | 36.3838 | 0 |
| 1729891500 | 36.3838 | -0.52 | -1.40 | 36.97 | 36.97 | 36.3838 | 301 |
| 1729805160 | 36.9 | -1.6 | -4.16 | 36.9 | 36.9 | 36.9 | 525 |
| 1729718400 | 38.5025 | 0 | 0.00 | 38.5025 | 38.5025 | 38.5025 | 0 |
| 1729632000 | 38.5025 | 0 | 0.00 | 38.5025 | 38.5025 | 38.5025 | 0 |
| 1729545600 | 38.5025 | 1.15 | 3.09 | 37.64 | 38.5025 | 37.64 | 518 |
| 1729286400 | 37.35 | 0 | 0.00 | 37.35 | 37.35 | 37.35 | 0 |
| 1729200000 | 37.35 | -1.53 | -3.92 | 37.35 | 37.35 | 37.35 | 136 |
| 1729113600 | 38.875 | 0 | 0.00 | 38.875 | 38.875 | 38.875 | 0 |
| 1729027200 | 38.875 | 0 | 0.00 | 38.875 | 38.875 | 38.875 | 0 |
| 1728940800 | 38.875 | 0 | 0.00 | 38.875 | 38.875 | 38.875 | 0 |
| 1728681600 | 38.875 | 0 | 0.00 | 38.875 | 38.875 | 38.875 | 0 |
| 1728595200 | 38.875 | 0 | 0.00 | 38.875 | 38.875 | 38.875 | 0 |
| 1728508800 | 38.875 | -0.63 | -1.58 | 38.875 | 38.875 | 38.875 | 500 |
| 1728422580 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1728336180 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1728076980 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1727990580 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1727904180 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1727817780 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1727731380 | 39.5 | 0.92 | 2.40 | 39.5 | 39.5 | 39.5 | 100 |
| 1727472000 | 38.575 | 0.17 | 0.43 | 39 | 39 | 38.575 | 200 |
| 1727386200 | 38.41 | 0.01 | 0.03 | 38.41 | 38.41 | 38.41 | 102 |
| 1727299260 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1727212860 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1727126460 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1726867260 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1726780860 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1726694460 | 38.4 | 0.2 | 0.52 | 38.4 | 38.4 | 38.4 | 1971 |
| 1726608240 | 38.2 | -0.3 | -0.78 | 38.2 | 38.2 | 38.2 | 100 |
| 1726521960 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1726262760 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1726176360 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1726089960 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1726003560 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1725917160 | 38.5 | 0.1 | 0.26 | 36.35 | 38.75 | 36.35 | 2704 |
| 1725658020 | 38.4 | 0.4 | 1.05 | 38.4 | 38.4 | 38.4 | 516 |
| 1725571440 | 38 | 1 | 2.70 | 38 | 38 | 38 | 500 |
| 1725485040 | 37 | 1.86 | 5.29 | 37 | 37 | 37 | 1310 |
| 1725398940 | 35.14 | 0 | 0.00 | 35.14 | 35.14 | 35.14 | 0 |
| 1725053340 | 35.14 | 0 | 0.00 | 35.14 | 35.14 | 35.14 | 178 |
| 1724966400 | 35.14 | -1.86 | -5.03 | 35.14 | 35.14 | 35.14 | 100 |
| 1724880540 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1724794140 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1724707740 | 37 | 4.21 | 12.84 | 37 | 37 | 37 | 336 |
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
