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 | 0.06 | 0.151706700379 | 39.55 | 39.69 | 39.2961 | 229039 | 39.44835188 | SP |
| 4 | 0.41 | 1.04591836735 | 39.2 | 39.6988 | 39 | 207856 | 39.41591337 | SP |
| 12 | 0.89 | 2.29855371901 | 38.72 | 39.6988 | 38.72 | 78898 | 39.37401113 | SP |
| 26 | 2.3595 | 6.33414316586 | 37.2505 | 39.6988 | 37.235 | 47043 | 39.03061891 | SP |
| 52 | 4.48 | 12.7526330771 | 35.13 | 39.6988 | 35.05 | 48206 | 37.52105501 | SP |
| 156 | 7.23 | 22.3285978999 | 32.38 | 39.6988 | 29.67 | 50009 | 33.90251234 | SP |
| 260 | 9.46 | 31.3764510779 | 30.15 | 39.6988 | 29.67 | 44838 | 33.41180726 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 39.61 | -0.02 | -0.05 | 39.69 | 39.71 | 39.5913 | 131566 |
| 1739489400 | 39.63 | 0.24 | 0.61 | 39.49 | 39.66 | 39.4403 | 36183 |
| 1739403000 | 39.39 | -0.09 | -0.23 | 39.34 | 39.49 | 39.2961 | 141983 |
| 1739316600 | 39.4803 | -0.04 | -0.10 | 39.42 | 39.54 | 39.35 | 25893 |
| 1739230200 | 39.52 | 0.11 | 0.28 | 39.48 | 39.575 | 39.41 | 336178 |
| 1738971000 | 39.41 | -0.15 | -0.38 | 39.55 | 39.58 | 39.34 | 604960 |
| 1738884600 | 39.56 | 0.05 | 0.13 | 39.56 | 39.59 | 39.46 | 278298 |
| 1738798200 | 39.51 | 0.1 | 0.25 | 39.4 | 39.51 | 39.3 | 84344 |
| 1738711800 | 39.41 | 0.13 | 0.33 | 39.32 | 39.43 | 39.26 | 106698 |
| 1738625400 | 39.28 | -0.14 | -0.36 | 39.12 | 39.36 | 39 | 251978 |
| 1738366200 | 39.42 | -0.09 | -0.23 | 39.6 | 39.64 | 39.37 | 109340 |
| 1738279800 | 39.51 | 0.14 | 0.36 | 39.368 | 39.56 | 39.34 | 185811 |
| 1738193400 | 39.368 | -0.08 | -0.19 | 39.49 | 39.49 | 39.29 | 86348 |
| 1738107000 | 39.4444 | 0.11 | 0.29 | 39.3 | 39.51 | 39.23 | 153661 |
| 1738020600 | 39.33 | -0.25 | -0.63 | 39.24 | 39.34 | 39.1509 | 433765 |
| 1737761400 | 39.58 | 0.09 | 0.23 | 39.61 | 39.6988 | 39.53 | 81566 |
| 1737675000 | 39.49 | 0 | 0.00 | 39.49 | 39.49 | 39.49 | 0 |
| 1737588600 | 39.49 | 0.08 | 0.20 | 39.48 | 39.57 | 39.45 | 265895 |
| 1737502200 | 39.41 | 0.17 | 0.43 | 39.33 | 39.43 | 39.24 | 199751 |
| 1737156600 | 39.24 | 0.04 | 0.10 | 39.2 | 39.28 | 39.18 | 358756 |
| 1737070200 | 39.2 | 0.02 | 0.04 | 39.28 | 39.28 | 39.15 | 116495 |
| 1736983800 | 39.1848 | 0.04 | 0.11 | 39.14 | 39.23 | 39.14 | 10880 |
| 1736897400 | 39.14 | -0.07 | -0.18 | 39.21 | 39.22 | 39.139 | 68103 |
| 1736811000 | 39.21 | 0.03 | 0.08 | 39.18 | 39.2299 | 39.18 | 3727 |
| 1736551800 | 39.18 | 0.03 | 0.09 | 39.15 | 39.23 | 39.1 | 21423 |
| 1736379000 | 39.145 | 0.05 | 0.12 | 39.1 | 39.1804 | 39.1 | 3680 |
| 1736292600 | 39.1 | -0.04 | -0.09 | 39.08 | 39.21 | 39.08 | 12667 |
| 1736206200 | 39.135 | 0.01 | 0.03 | 39.07 | 39.19 | 39.07 | 48748 |
| 1735947000 | 39.1252 | 0.05 | 0.12 | 39.1 | 39.17 | 39.07 | 3637 |
| 1735860600 | 39.0791 | -0 | -0.00 | 39.0801 | 39.1287 | 39.03 | 10199 |
| 1735687800 | 39.0801 | -0 | -0.01 | 39.0839 | 39.1699 | 39.0301 | 9323 |
| 1735601400 | 39.0839 | 0 | 0.01 | 39.02 | 39.14 | 39.01 | 8187 |
| 1735342200 | 39.08 | 0.02 | 0.04 | 39.065 | 39.11 | 39.02 | 2291 |
| 1735255800 | 39.065 | 0.04 | 0.12 | 39 | 39.12 | 39 | 5414 |
| 1735077840 | 39.02 | -0.01 | -0.01 | 39.0253 | 39.09 | 38.99 | 4490 |
| 1734996600 | 39.0253 | 0.07 | 0.18 | 38.95 | 39.0253 | 38.93 | 12730 |
| 1734737400 | 38.9556 | 0.14 | 0.35 | 38.91 | 39.0163 | 38.8398 | 5342 |
| 1734651000 | 38.82 | 0.01 | 0.03 | 38.98 | 38.98 | 38.82 | 17603 |
| 1734564600 | 38.81 | -0.15 | -0.39 | 39 | 39.05 | 38.81 | 6186 |
| 1734478200 | 38.96 | -0.04 | -0.10 | 39 | 39.01 | 38.84 | 58318 |
| 1734391800 | 39 | 0.03 | 0.08 | 39.04 | 39.0467 | 38.9413 | 1769 |
| 1734132600 | 38.97 | -0.03 | -0.08 | 39.03 | 39.05 | 38.94 | 6749 |
| 1734046200 | 39 | 0.01 | 0.03 | 38.95 | 39.0399 | 38.95 | 5359 |
| 1733959800 | 38.9902 | 0.05 | 0.13 | 39.01 | 39.01 | 38.93 | 5609 |
| 1733873400 | 38.94 | -0.02 | -0.04 | 38.93 | 39.0091 | 38.91 | 7019 |
| 1733787000 | 38.9551 | 0.04 | 0.09 | 38.92 | 39 | 38.91 | 8076 |
| 1733527800 | 38.92 | -0.02 | -0.05 | 38.94 | 39 | 38.9 | 4738 |
| 1733441400 | 38.94 | 0 | 0.00 | 38.9399 | 38.99 | 38.9 | 7767 |
| 1733355000 | 38.9399 | 0.01 | 0.04 | 38.925 | 38.9899 | 38.8901 | 4776 |
| 1733268600 | 38.925 | 0.01 | 0.03 | 38.915 | 38.9686 | 38.87 | 4265 |
| 1733182200 | 38.915 | 0.01 | 0.04 | 38.94 | 38.95 | 38.8601 | 5183 |
| 1732917840 | 38.9002 | 0.03 | 0.08 | 38.8701 | 38.901 | 38.85 | 1117 |
| 1732750200 | 38.8701 | 0.01 | 0.01 | 38.865 | 38.91 | 38.82 | 8672 |
| 1732663800 | 38.865 | 0.05 | 0.14 | 38.81 | 38.8677 | 38.81 | 8538 |
| 1732577400 | 38.81 | 0 | 0.00 | 38.835 | 38.835 | 38.7845 | 4977 |
| 1732318200 | 38.8082 | 0.09 | 0.23 | 38.72 | 38.8396 | 38.72 | 5008 |
| 1732231800 | 38.72 | -0 | -0.01 | 38.7234 | 38.762 | 38.69 | 2651 |
| 1732145400 | 38.7234 | -0.02 | -0.04 | 38.74 | 38.77 | 38.65 | 9336 |
| 1732059000 | 38.74 | 0.02 | 0.05 | 38.72 | 38.79 | 38.65 | 4146 |
| 1731972600 | 38.72 | 0.05 | 0.12 | 38.6719 | 38.7302 | 38.66 | 8500 |
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
