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 | -1.3405 | -3.31724820589 | 40.41 | 40.7271 | 39.15 | 1711 | 40.03771022 | SP |
| 4 | -2.1805 | -5.28606060606 | 41.25 | 42.41 | 39.15 | 3222 | 41.08688388 | SP |
| 12 | 2.9195 | 8.07607192254 | 36.15 | 42.41 | 36.15 | 3362 | 39.39880244 | SP |
| 26 | 4.2695 | 12.2686781609 | 34.8 | 42.41 | 32.96 | 2265 | 38.21856616 | SP |
| 52 | 6.2495 | 19.0417428397 | 32.82 | 42.41 | 31.43 | 2238 | 36.36340293 | SP |
| 156 | 0.5295 | 1.37389724961 | 38.54 | 42.41 | 27.79 | 3365 | 34.02660222 | SP |
| 260 | 17.8195 | 83.8564705882 | 21.25 | 42.41 | 15.05 | 5850 | 32.84753838 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 39.6861 | -0.33 | -0.82 | 39.61 | 39.84 | 39.35 | 2818 |
| 1735342200 | 40.0134 | -0.71 | -1.75 | 40.51 | 40.51 | 39.8053 | 2301 |
| 1735255800 | 40.7271 | 0.18 | 0.44 | 40.46 | 40.7271 | 40.38 | 885 |
| 1735077840 | 40.5492 | 0.27 | 0.68 | 40.41 | 40.5492 | 40.41 | 853 |
| 1734996600 | 40.2742 | 0.43 | 1.07 | 39.8 | 40.2907 | 39.8 | 1154 |
| 1734737400 | 39.8475 | 0.25 | 0.64 | 39.1 | 40.19 | 39.1 | 5350 |
| 1734651000 | 39.5927 | 0.1 | 0.26 | 39.8 | 39.865 | 39.48 | 5857 |
| 1734564600 | 39.4919 | -1.49 | -3.63 | 41.14 | 41.14 | 39.3753 | 2174 |
| 1734478200 | 40.9812 | -0.39 | -0.95 | 41.14 | 41.14 | 40.78 | 4492 |
| 1734391800 | 41.3754 | -0.04 | -0.10 | 41.49 | 41.679 | 41.3754 | 3782 |
| 1734132600 | 41.417 | -0.3 | -0.72 | 41.94 | 41.94 | 41.417 | 3212 |
| 1734046200 | 41.7183 | -0.2 | -0.48 | 41.82 | 42.0669 | 41.7183 | 2431 |
| 1733959800 | 41.92 | 0.73 | 1.76 | 41.51 | 42.07 | 41.4912 | 5145 |
| 1733873400 | 41.1936 | -0.3 | -0.73 | 41.46 | 41.51 | 41.1936 | 1324 |
| 1733787000 | 41.495 | -0.91 | -2.15 | 42.37 | 42.37 | 41.479 | 4245 |
| 1733527800 | 42.4084 | 0.3 | 0.72 | 42.23 | 42.41 | 42.23 | 1448 |
| 1733441400 | 42.1064 | -0.22 | -0.52 | 42.39 | 42.39 | 42.1064 | 2838 |
| 1733355000 | 42.3259 | 0.73 | 1.77 | 41.95 | 42.3787 | 41.95 | 7428 |
| 1733268600 | 41.5911 | 0.71 | 1.74 | 41.28 | 42 | 41.21 | 4847 |
| 1733182200 | 40.878 | 0.03 | 0.07 | 40.89 | 41.09 | 40.878 | 3801 |
| 1732917840 | 40.8477 | 0.03 | 0.07 | 41 | 41.07 | 40.8477 | 1148 |
| 1732750200 | 40.8175 | -0.19 | -0.45 | 41.01 | 41.035 | 40.8039 | 2555 |
| 1732663800 | 41.0029 | -0.23 | -0.55 | 41.01 | 41.05 | 40.89 | 1939 |
| 1732577400 | 41.229 | 0.56 | 1.38 | 40.95 | 41.48 | 40.95 | 4837 |
| 1732318200 | 40.6673 | 0.53 | 1.31 | 40.23 | 40.69 | 40.23 | 3717 |
| 1732231800 | 40.14 | 0.98 | 2.49 | 39.54 | 40.1856 | 39.54 | 5164 |
| 1732145400 | 39.1643 | 0.11 | 0.28 | 39.07 | 39.1643 | 38.782 | 1635 |
| 1732059000 | 39.0561 | 0.32 | 0.83 | 38.45 | 39.0561 | 38.45 | 2456 |
| 1731972600 | 38.7352 | 0.03 | 0.07 | 38.8 | 38.877 | 38.7352 | 1617 |
| 1731713400 | 38.7079 | -0.48 | -1.22 | 38.88 | 39.005 | 38.685 | 2560 |
| 1731627000 | 39.1851 | -0.43 | -1.10 | 39.38 | 39.42 | 39.1851 | 1035 |
| 1731540600 | 39.6196 | -0.55 | -1.38 | 40.11 | 40.11 | 39.55 | 3609 |
| 1731454200 | 40.1727 | -0.15 | -0.38 | 40.18 | 40.29 | 40.1727 | 2907 |
| 1731367800 | 40.3245 | 0.68 | 1.71 | 39.92 | 40.37 | 39.92 | 2375 |
| 1731108600 | 39.6472 | 0.24 | 0.62 | 39.41 | 39.6472 | 39.36 | 2070 |
| 1731022200 | 39.4022 | 0.35 | 0.89 | 39.17 | 39.48 | 39.17 | 30513 |
| 1730935800 | 39.0558 | 1.57 | 4.18 | 38.65 | 39.0558 | 38.59 | 1980 |
| 1730849400 | 37.4873 | 0.36 | 0.97 | 37.11 | 37.4873 | 37.11 | 493 |
| 1730763000 | 37.1281 | 0.12 | 0.33 | 37.01 | 37.3785 | 37.01 | 735 |
| 1730500200 | 37.0072 | 0.4 | 1.10 | 36.78 | 37.1901 | 36.78 | 2265 |
| 1730413800 | 36.6047 | -0.5 | -1.34 | 37.08 | 37.26 | 36.6047 | 4696 |
| 1730327400 | 37.1006 | -0.23 | -0.62 | 37.2 | 37.4064 | 37.1006 | 2161 |
| 1730241000 | 37.3307 | 0.31 | 0.84 | 36.9 | 37.345 | 36.9 | 3269 |
| 1730154600 | 37.0192 | 0.3 | 0.83 | 36.98 | 37.06 | 36.98 | 411 |
| 1729895400 | 36.7161 | -0.06 | -0.15 | 36.95 | 36.95 | 36.7161 | 557 |
| 1729809000 | 36.7723 | -0.12 | -0.33 | 37.02 | 37.02 | 36.7723 | 66 |
| 1729722600 | 36.8937 | -0.29 | -0.78 | 37.08 | 37.16 | 36.8937 | 3025 |
| 1729636200 | 37.1844 | -0.01 | -0.02 | 37.01 | 37.1844 | 37.01 | 864 |
| 1729549800 | 37.1901 | -0.24 | -0.65 | 37.42 | 37.42 | 37.1 | 2070 |
| 1729290600 | 37.4325 | 0.12 | 0.32 | 37.47 | 37.526743 | 37.42 | 2923 |
| 1729204200 | 37.3116 | -0.01 | -0.01 | 37.61 | 37.61 | 37.3116 | 30566 |
| 1729117800 | 37.317 | 0.42 | 1.13 | 37.13 | 37.32 | 37.11 | 2562 |
| 1729031400 | 36.9 | -0.21 | -0.56 | 37.07 | 37.13 | 36.9 | 468 |
| 1728945000 | 37.1069 | 0.25 | 0.68 | 36.93 | 37.1069 | 36.89 | 1534 |
| 1728685800 | 36.8574 | 0.41 | 1.13 | 36.37 | 36.8574 | 36.37 | 68 |
| 1728599400 | 36.4467 | 0.07 | 0.18 | 36.34 | 36.4467 | 36.34 | 439 |
| 1728513000 | 36.38 | 0.16 | 0.44 | 36.16 | 36.4 | 36.16 | 635 |
| 1728426600 | 36.2205 | -0.05 | -0.14 | 36.15 | 36.25 | 36.15 | 516 |
| 1728340200 | 36.2699 | -0.29 | -0.78 | 36.36 | 36.365 | 36.2699 | 7384 |
| 1728081000 | 36.5565 | 0.49 | 1.35 | 36.48 | 36.5565 | 36.425 | 550 |
| 1727994600 | 36.0698 | -0.21 | -0.58 | 36.08 | 36.08 | 35.984 | 801 |
| 1727908200 | 36.2802 | -0.03 | -0.08 | 36.3 | 36.35 | 36.2741 | 1040 |
| 1727821800 | 36.3078 | -0.28 | -0.75 | 36.46 | 36.46 | 36.3078 | 722 |
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
