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 | 0.4766 | 1.20505689001 | 39.55 | 40.3 | 39.55 | 10509 | 40.05378787 | SP |
| 4 | 0.4966 | 1.25626106754 | 39.53 | 40.3299 | 38.84 | 10507 | 39.75426906 | SP |
| 12 | 0.4366 | 1.10280373832 | 39.59 | 40.3299 | 38.84 | 30976 | 39.55796025 | SP |
| 26 | 3.6766 | 10.1144429161 | 36.35 | 40.3299 | 36.23 | 40132 | 38.54045481 | SP |
| 52 | 4.4366 | 12.465861197 | 35.59 | 40.3299 | 35.48 | 23919 | 38.20040434 | SP |
| 156 | 8.0266 | 25.083125 | 32 | 40.3299 | 27.21 | 20407 | 33.90026212 | SP |
| 260 | 13.3218 | 49.8854138582 | 26.7048 | 40.3299 | 20.06 | 18225 | 32.50879354 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 40.0266 | -0.12 | -0.30 | 40.18 | 40.3 | 39.9837 | 12358 |
| 1738279800 | 40.1451 | 0.12 | 0.29 | 40.2 | 40.22 | 40.0028 | 20679 |
| 1738193400 | 40.0298 | -0.09 | -0.24 | 40.01 | 40.1093 | 39.89 | 10290 |
| 1738107000 | 40.1243 | 0.26 | 0.65 | 39.866 | 40.1243 | 39.866 | 1647 |
| 1738020600 | 39.866 | -0.37 | -0.91 | 39.55 | 39.866 | 39.55 | 7570 |
| 1737761400 | 40.2317 | 0.07 | 0.18 | 40.23 | 40.3299 | 40.19 | 31722 |
| 1737675000 | 40.16 | 0 | 0.00 | 40.16 | 40.16 | 40.16 | 0 |
| 1737588600 | 40.16 | 0.17 | 0.43 | 40.07 | 40.23 | 40.07 | 12121 |
| 1737502200 | 39.99 | 0.16 | 0.40 | 39.83 | 40.02 | 39.83 | 8154 |
| 1737156600 | 39.83 | 0.24 | 0.61 | 39.59 | 39.8829 | 39.59 | 2738 |
| 1737070200 | 39.59 | 0.02 | 0.05 | 39.57 | 39.64 | 39.57 | 3796 |
| 1736983800 | 39.57 | 0.5 | 1.28 | 39.55 | 39.6444 | 39.49 | 5105 |
| 1736897400 | 39.07 | 0.03 | 0.08 | 39.15 | 39.245 | 38.99 | 12769 |
| 1736811000 | 39.04 | 0.03 | 0.08 | 38.86 | 39.08 | 38.84 | 18901 |
| 1736551800 | 39.01 | -0.39 | -0.99 | 39.35 | 39.35 | 38.96 | 11558 |
| 1736379000 | 39.4001 | 0 | 0.00 | 39.3 | 39.42 | 39.3 | 5338 |
| 1736292600 | 39.4001 | -0.25 | -0.63 | 39.84 | 39.84 | 39.3 | 8760 |
| 1736206200 | 39.65 | 0.12 | 0.30 | 39.53 | 39.845 | 39.53 | 5111 |
| 1735947000 | 39.53 | 0.32 | 0.80 | 39.31 | 39.56 | 39.31 | 9542 |
| 1735860600 | 39.2146 | -0.06 | -0.14 | 39.27 | 39.46 | 39.0408 | 7966 |
| 1735687800 | 39.27 | -0.07 | -0.18 | 39.34 | 39.44 | 39.241 | 7857 |
| 1735601400 | 39.34 | -0.27 | -0.68 | 39.23 | 39.475 | 39.1917 | 28005 |
| 1735342200 | 39.61 | -0.28 | -0.70 | 39.89 | 39.89 | 39.4858 | 17516 |
| 1735255800 | 39.89 | 0.04 | 0.10 | 39.77 | 39.93 | 39.77 | 3208 |
| 1735077840 | 39.85 | 0.24 | 0.59 | 39.66 | 39.85 | 39.66 | 3594 |
| 1734996600 | 39.6148 | 0.22 | 0.57 | 39.46 | 39.6148 | 39.34 | 5129 |
| 1734737400 | 39.39 | 0.25 | 0.64 | 39.03 | 39.53 | 38.8962 | 8198 |
| 1734651000 | 39.1395 | -0.01 | -0.03 | 39.15 | 39.285 | 39.1395 | 10442 |
| 1734564600 | 39.15 | -0.66 | -1.66 | 39.81 | 39.915 | 39.15 | 36935 |
| 1734478200 | 39.81 | -0.12 | -0.30 | 39.84 | 39.865 | 39.8 | 11256 |
| 1734391800 | 39.93 | 0.08 | 0.21 | 39.8463 | 39.99 | 39.8463 | 4874 |
| 1734132600 | 39.8463 | -0.01 | -0.03 | 39.86 | 39.9 | 39.7936 | 4953 |
| 1734046200 | 39.86 | -0.09 | -0.22 | 39.97 | 39.97 | 39.816 | 13203 |
| 1733959800 | 39.9494 | 0.19 | 0.47 | 39.7636 | 40 | 39.7636 | 3151 |
| 1733873400 | 39.7636 | -0.07 | -0.18 | 39.836 | 39.898 | 39.7636 | 3524 |
| 1733787000 | 39.836 | -0.14 | -0.35 | 39.9778 | 39.9778 | 39.836 | 6542 |
| 1733527800 | 39.9778 | 0.06 | 0.14 | 39.92 | 40.04 | 39.92 | 10065 |
| 1733441400 | 39.92 | -0.05 | -0.11 | 39.9652 | 39.99 | 39.9 | 7484 |
| 1733355000 | 39.9652 | 0.15 | 0.36 | 39.82 | 39.99 | 39.82 | 18201 |
| 1733268600 | 39.82 | -0.03 | -0.08 | 39.75 | 39.88 | 39.75 | 16249 |
| 1733182200 | 39.85 | 0.03 | 0.08 | 39.82 | 39.88 | 39.78 | 427916 |
| 1732917840 | 39.82 | 0.18 | 0.46 | 39.6383 | 39.84 | 39.6383 | 29687 |
| 1732750200 | 39.6383 | -0.09 | -0.23 | 39.73 | 39.73 | 39.5801 | 12425 |
| 1732663800 | 39.73 | 0.13 | 0.33 | 39.71 | 39.73 | 39.59 | 19205 |
| 1732577400 | 39.6 | 0.12 | 0.30 | 39.71 | 39.71 | 39.44 | 22937 |
| 1732318200 | 39.48 | 0.12 | 0.30 | 39.34 | 39.4997 | 39.34 | 36023 |
| 1732231800 | 39.3613 | 0.08 | 0.21 | 39.28 | 39.45 | 39.1377 | 29462 |
| 1732145400 | 39.28 | -0.03 | -0.08 | 39.31 | 39.31 | 39.0218 | 38511 |
| 1732059000 | 39.31 | 0.16 | 0.40 | 39.18 | 39.31 | 39.02 | 503875 |
| 1731972600 | 39.1549 | 0.09 | 0.22 | 39.11 | 39.2199 | 39.0896 | 16878 |
| 1731713400 | 39.0696 | -0.35 | -0.89 | 39.28 | 39.28 | 38.9801 | 38288 |
| 1731627000 | 39.42 | -0.09 | -0.23 | 39.58 | 39.58 | 39.39 | 22210 |
| 1731540600 | 39.51 | 0.05 | 0.13 | 39.55 | 39.6299 | 39.48 | 15019 |
| 1731454200 | 39.46 | -0.07 | -0.18 | 39.44 | 39.57 | 39.37 | 27470 |
| 1731367800 | 39.5311 | -0.05 | -0.12 | 39.59 | 39.62 | 39.45 | 16277 |
| 1731108600 | 39.58 | 0.08 | 0.20 | 39.52 | 39.6189 | 39.4519 | 35735 |
| 1731022200 | 39.5 | 0.2 | 0.51 | 39.41 | 39.53 | 39.36 | 107803 |
| 1730935800 | 39.3 | 0.59 | 1.52 | 39.1 | 39.32 | 39.1 | 26630 |
| 1730849400 | 38.71 | 0.31 | 0.81 | 38.5 | 38.71 | 38.41 | 38289 |
| 1730763000 | 38.4 | -0.03 | -0.09 | 38.51 | 38.5199 | 38.31 | 41108 |
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
