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 | -2.18 | -5.38005923001 | 40.52 | 41.095 | 37.66 | 691572 | 38.97907854 | SP |
| 4 | -0.05 | -0.130242250586 | 38.39 | 41.71 | 37.66 | 576108 | 39.7066771 | SP |
| 12 | 8.29 | 27.5873544093 | 30.05 | 41.71 | 28.87 | 483829 | 35.98086081 | SP |
| 26 | 10.66 | 38.5115606936 | 27.68 | 41.71 | 22.85 | 442285 | 31.84345869 | SP |
| 52 | 10.83 | 39.3675027263 | 27.51 | 41.71 | 22.85 | 479143 | 29.48702415 | SP |
| 156 | -0.97 | -2.46756550496 | 39.31 | 42.17 | 13.5 | 884159 | 23.34811729 | SP |
| 260 | 14.07 | 57.9728059333 | 24.27 | 64.49 | 13.5 | 965924 | 35.68317313 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 38.53 | 0.78 | 2.07 | 37.25 | 38.74 | 37.08 | 907989 |
| 1734651000 | 37.75 | -0.39 | -1.02 | 38.75 | 39.04 | 37.66 | 1160275 |
| 1734564600 | 38.14 | -2.63 | -6.45 | 40.69 | 40.8 | 37.9 | 960456 |
| 1734478200 | 40.77 | -0.08 | -0.20 | 40.68 | 40.9399 | 40.2 | 276696 |
| 1734391800 | 40.85 | 0.57 | 1.42 | 40.45 | 41.095 | 40.3524 | 626114 |
| 1734132600 | 40.28 | -0.09 | -0.22 | 40.52 | 40.61 | 39.85 | 434320 |
| 1734046200 | 40.37 | -0.25 | -0.62 | 40.41 | 40.85 | 40.2201 | 265714 |
| 1733959800 | 40.62 | 1.02 | 2.58 | 40.21 | 40.74 | 40.03 | 742690 |
| 1733873400 | 39.6 | -0.71 | -1.76 | 40.31 | 40.8 | 39.44 | 904528 |
| 1733787000 | 40.31 | -1.28 | -3.08 | 41.52 | 41.57 | 40.19 | 1168119 |
| 1733527800 | 41.59 | 1.12 | 2.77 | 40.79 | 41.71 | 40.79 | 608446 |
| 1733441400 | 40.47 | -0.26 | -0.64 | 41.09 | 41.26 | 40.44 | 477829 |
| 1733355000 | 40.73 | 1.07 | 2.70 | 40 | 40.77 | 39.91 | 816385 |
| 1733268600 | 39.66 | 0.23 | 0.58 | 39.1 | 39.7699 | 39.04 | 255626 |
| 1733182200 | 39.43 | 0.16 | 0.41 | 39.47 | 39.69 | 39.27 | 440940 |
| 1732917840 | 39.27 | 0.04 | 0.10 | 39.28 | 39.62 | 39.251 | 249490 |
| 1732750200 | 39.23 | 0.48 | 1.24 | 39.02 | 39.3 | 38.7 | 312964 |
| 1732663800 | 38.75 | -0.46 | -1.17 | 38.88 | 39.29 | 38.635 | 317139 |
| 1732577400 | 39.21 | 0.38 | 0.98 | 39.4 | 39.44 | 38.79 | 569320 |
| 1732318200 | 38.83 | 0.48 | 1.25 | 38.39 | 38.99 | 38.235 | 359006 |
| 1732231800 | 38.35 | 0.22 | 0.58 | 38.52 | 38.81 | 37.84 | 585138 |
| 1732145400 | 38.13 | -0.1 | -0.26 | 38.5 | 38.82 | 37.69 | 391133 |
| 1732059000 | 38.23 | 0.5 | 1.33 | 37.31 | 38.23 | 37.31 | 295142 |
| 1731972600 | 37.73 | 0.73 | 1.97 | 37.08 | 37.87 | 36.76 | 642989 |
| 1731713400 | 37 | 0.09 | 0.24 | 36.63 | 37.03 | 36.26 | 789262 |
| 1731627000 | 36.91 | -0.68 | -1.81 | 37.56 | 37.6119 | 36.85 | 588382 |
| 1731540600 | 37.59 | -0.37 | -0.97 | 38.23 | 38.7 | 37.385 | 661517 |
| 1731454200 | 37.96 | 0.82 | 2.21 | 37.3 | 38.24 | 37.3 | 935103 |
| 1731367800 | 37.14 | 2.23 | 6.39 | 35.8 | 37.3 | 35.8 | 1745370 |
| 1731108600 | 34.91 | 0.7 | 2.05 | 34.28 | 34.92 | 34.06 | 578972 |
| 1731022200 | 34.21 | 0.26 | 0.77 | 33.86 | 34.37 | 33.77 | 536832 |
| 1730935800 | 33.95 | 2.12 | 6.66 | 33.06 | 33.96 | 32.759999 | 667407 |
| 1730849400 | 31.83 | 0.9 | 2.91 | 31.14 | 31.92 | 31.14 | 235761 |
| 1730763000 | 30.93 | -0.06 | -0.19 | 30.87 | 31.1701 | 30.780068 | 174318 |
| 1730500200 | 30.99 | 0.12 | 0.39 | 30.9 | 31.3589 | 30.8243 | 366180 |
| 1730413800 | 30.87 | -1.19 | -3.71 | 31.75 | 31.78 | 30.84 | 271976 |
| 1730327400 | 32.06 | 0.11 | 0.34 | 31.96 | 32.3699 | 31.82 | 263489 |
| 1730241000 | 31.95 | 0.04 | 0.13 | 31.85 | 32.14 | 31.58 | 299850 |
| 1730154600 | 31.91 | 0.59 | 1.88 | 31.66 | 31.98 | 31.66 | 252732 |
| 1729895400 | 31.32 | -0.1 | -0.32 | 31.58 | 31.796 | 31.22 | 386439 |
| 1729809000 | 31.42 | 0.54 | 1.75 | 31.27 | 31.5 | 31.071 | 288427 |
| 1729722600 | 30.88 | -0.69 | -2.19 | 31.44 | 31.51 | 30.63 | 290299 |
| 1729636200 | 31.57 | -0.11 | -0.35 | 31.4 | 31.65 | 31.4 | 383056 |
| 1729549800 | 31.68 | -0.22 | -0.69 | 31.77 | 31.82 | 31.37 | 394519 |
| 1729290600 | 31.9 | 0.74 | 2.37 | 31.39 | 31.92 | 31.39 | 555081 |
| 1729204200 | 31.16 | -0.2 | -0.64 | 31.5 | 31.52 | 30.99 | 228701 |
| 1729117800 | 31.36 | 0.22 | 0.71 | 31.24 | 31.41 | 30.96 | 571117 |
| 1729031400 | 31.14 | -0.11 | -0.35 | 31.27 | 31.47 | 30.68 | 184260 |
| 1728945000 | 31.25 | 0.62 | 2.02 | 30.9 | 31.29 | 30.72 | 291559 |
| 1728685800 | 30.63 | 0.47 | 1.56 | 30.12 | 30.7199 | 30.12 | 213409 |
| 1728599400 | 30.16 | -0.03 | -0.10 | 29.93 | 30.33 | 29.82 | 358167 |
| 1728513000 | 30.19 | 0.2 | 0.67 | 29.96 | 30.25 | 29.94 | 330967 |
| 1728426600 | 29.99 | 0.52 | 1.76 | 29.46 | 30.02 | 29.42 | 349763 |
| 1728340200 | 29.47 | -0.37 | -1.24 | 29.72 | 29.805 | 29.3 | 340090 |
| 1728081000 | 29.84 | 0.73 | 2.51 | 29.63 | 29.855 | 29.25 | 286409 |
| 1727994600 | 29.11 | -0.02 | -0.07 | 28.89 | 29.2 | 28.87 | 251990 |
| 1727908200 | 29.13 | -0.07 | -0.24 | 29.07 | 29.24 | 28.89 | 522521 |
| 1727821800 | 29.2 | -0.62 | -2.08 | 29.85 | 29.9 | 28.98 | 559741 |
| 1727735400 | 29.82 | -0.23 | -0.77 | 29.86 | 30.04 | 29.6 | 347817 |
| 1727476200 | 30.05 | 0.15 | 0.50 | 30.05 | 30.15 | 29.9 | 183996 |
| 1727389800 | 29.9 | 0.29 | 0.98 | 30.02 | 30.1 | 29.51 | 377373 |
| 1727303400 | 29.61 | -0.28 | -0.94 | 29.88 | 29.97 | 29.61 | 279605 |
| 1727217000 | 29.89 | 0.23 | 0.78 | 29.76 | 29.91 | 29.38 | 333115 |
| 1727130600 | 29.66 | 0.13 | 0.44 | 29.68 | 29.825 | 29.5999 | 338533 |
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
