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 | -0.07 | -0.172456270017 | 40.59 | 40.87 | 40.36 | 45810 | 40.68915028 | SP |
| 4 | 1.81 | 4.67579436838 | 38.71 | 40.87 | 38.3 | 48503 | 39.61956634 | SP |
| 12 | 1.93 | 5.00129567245 | 38.59 | 40.87 | 37.11 | 47700 | 38.74374617 | SP |
| 26 | 0.2 | 0.496031746032 | 40.32 | 41.98 | 37.11 | 35667 | 39.36599715 | SP |
| 52 | 2.45 | 6.43551352771 | 38.07 | 41.98 | 37.11 | 32021 | 39.33201757 | SP |
| 156 | 0.35 | 0.871296987802 | 40.17 | 41.98 | 29.56 | 46988 | 37.18697828 | SP |
| 260 | 0.05 | 0.123548307388 | 40.47 | 41.98 | 25.14 | 43707 | 35.98895663 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 40.52 | -0.28 | -0.69 | 40.75 | 40.7622 | 40.46 | 32503 |
| 1740094200 | 40.8 | 0.34 | 0.85 | 40.63 | 40.81 | 40.585 | 33207 |
| 1740007800 | 40.4578 | -0.41 | -1.01 | 40.49 | 40.585 | 40.36 | 45542 |
| 1739921400 | 40.87 | 0.36 | 0.89 | 40.68 | 40.87 | 40.64 | 71041 |
| 1739575800 | 40.51 | 0.16 | 0.40 | 40.59 | 40.68 | 40.5 | 33450 |
| 1739489400 | 40.35 | 0.22 | 0.56 | 40.09 | 40.39 | 40.05 | 38116 |
| 1739403000 | 40.1255 | 0.1 | 0.24 | 39.86 | 40.22 | 39.8427 | 60147 |
| 1739316600 | 40.0284 | 0.28 | 0.70 | 39.79 | 40.05 | 39.78 | 18157 |
| 1739230200 | 39.7505 | 0.19 | 0.48 | 39.72 | 39.79 | 39.6899 | 17432 |
| 1738971000 | 39.56 | -0.11 | -0.27 | 39.84 | 39.84 | 39.515 | 36137 |
| 1738884600 | 39.6654 | 0.17 | 0.42 | 39.67 | 39.7191 | 39.59 | 36798 |
| 1738798200 | 39.5 | 0.34 | 0.87 | 39.36 | 39.5251 | 39.347 | 40286 |
| 1738711800 | 39.16 | 0.53 | 1.37 | 38.79 | 39.18 | 38.79 | 33277 |
| 1738625400 | 38.63 | -0.37 | -0.95 | 38.43 | 38.765 | 38.3 | 36975 |
| 1738366200 | 39 | -0.35 | -0.89 | 39.3 | 39.3995 | 38.95 | 88377 |
| 1738279800 | 39.35 | 0.4 | 1.02 | 39.29 | 39.53 | 39.21 | 182934 |
| 1738193400 | 38.9525 | 0.02 | 0.06 | 38.89 | 39.1 | 38.87 | 25807 |
| 1738107000 | 38.93 | -0.16 | -0.41 | 38.97 | 38.975 | 38.74 | 36682 |
| 1738020600 | 39.09 | 0.32 | 0.83 | 38.95 | 39.09 | 38.8801 | 48830 |
| 1737761400 | 38.77 | 0.43 | 1.12 | 38.71 | 38.89 | 38.6925 | 41749 |
| 1737675000 | 38.3424 | 0 | 0.00 | 38.3424 | 38.3424 | 38.3424 | 0 |
| 1737588600 | 38.3424 | -0.33 | -0.85 | 38.57 | 38.57 | 38.3424 | 16542 |
| 1737502200 | 38.67 | 0.47 | 1.24 | 38.53 | 38.7099 | 38.46 | 36854 |
| 1737156600 | 38.1979 | 0.12 | 0.31 | 38.19 | 38.41 | 38.1638 | 33872 |
| 1737070200 | 38.08 | 0.11 | 0.29 | 37.88 | 38.1617 | 37.88 | 78011 |
| 1736983800 | 37.97 | 0.34 | 0.90 | 38.04 | 38.055 | 37.89 | 30024 |
| 1736897400 | 37.6297 | 0.27 | 0.72 | 37.47 | 37.666 | 37.4373 | 26004 |
| 1736811000 | 37.36 | 0.03 | 0.08 | 37.11 | 37.38 | 37.11 | 32888 |
| 1736551800 | 37.33 | -0.53 | -1.40 | 37.52 | 37.62 | 37.2501 | 47522 |
| 1736379000 | 37.86 | -0.15 | -0.39 | 37.69 | 37.87 | 37.58 | 29195 |
| 1736292600 | 38.01 | -0.09 | -0.24 | 38.22 | 38.2561 | 37.95 | 29943 |
| 1736206200 | 38.1 | 0.27 | 0.72 | 38.04 | 38.3 | 38.04 | 35303 |
| 1735947000 | 37.8259 | 0.25 | 0.65 | 37.8 | 37.84 | 37.67 | 19069 |
| 1735860600 | 37.58 | -0.2 | -0.53 | 37.79 | 37.86 | 37.47 | 114693 |
| 1735687800 | 37.78 | 0.03 | 0.08 | 37.85 | 37.95 | 37.7 | 66302 |
| 1735601400 | 37.75 | 0.05 | 0.13 | 37.62 | 37.85 | 37.52 | 71068 |
| 1735342200 | 37.7 | 0.11 | 0.29 | 37.51 | 37.72 | 37.46 | 75439 |
| 1735255800 | 37.59 | -0.32 | -0.84 | 37.62 | 37.6337 | 37.5 | 12024 |
| 1735077840 | 37.91 | 0.25 | 0.66 | 37.74 | 37.91 | 37.6804 | 8076 |
| 1734996600 | 37.66 | 0.12 | 0.32 | 37.54 | 37.665 | 37.445 | 24512 |
| 1734737400 | 37.54 | 0.16 | 0.43 | 37.18 | 37.71 | 37.1301 | 48175 |
| 1734651000 | 37.38 | -0.04 | -0.11 | 37.59 | 37.64 | 37.38 | 46568 |
| 1734564600 | 37.42 | -0.91 | -2.37 | 38.26 | 38.3699 | 37.42 | 41310 |
| 1734478200 | 38.3291 | -0.18 | -0.47 | 38.34 | 38.4126 | 38.253 | 26765 |
| 1734391800 | 38.51 | -0.26 | -0.67 | 38.62 | 38.67 | 38.5001 | 60524 |
| 1734132600 | 38.77 | -0.03 | -0.08 | 38.95 | 38.95 | 38.65 | 323273 |
| 1734046200 | 38.8 | -0.42 | -1.06 | 39 | 39.14 | 38.8 | 25818 |
| 1733959800 | 39.2159 | 0.07 | 0.17 | 39.27 | 39.27 | 39.0512 | 37657 |
| 1733873400 | 39.15 | -0.14 | -0.34 | 39.23 | 39.2658 | 39.14 | 76993 |
| 1733787000 | 39.285 | 0.16 | 0.42 | 39.44 | 39.5743 | 39.285 | 33496 |
| 1733527800 | 39.12 | -0.18 | -0.46 | 39.43 | 39.43 | 39.07 | 36357 |
| 1733441400 | 39.3 | 0.46 | 1.18 | 39.29 | 39.3706 | 39.25 | 22105 |
| 1733355000 | 38.84 | -0.09 | -0.23 | 38.95 | 38.9999 | 38.8371 | 16405 |
| 1733268600 | 38.9298 | 0.23 | 0.59 | 39.01 | 39.0401 | 38.9005 | 30378 |
| 1733182200 | 38.7 | -0.15 | -0.39 | 38.77 | 38.78 | 38.48 | 61546 |
| 1732917840 | 38.8507 | 0.38 | 0.99 | 38.59 | 38.8751 | 38.59 | 9281 |
| 1732750200 | 38.47 | 0.19 | 0.50 | 38.35 | 38.59 | 38.3409 | 24481 |
| 1732663800 | 38.28 | -0.16 | -0.43 | 38.4 | 38.4 | 38.15 | 57595 |
| 1732577400 | 38.4438 | 0.03 | 0.08 | 38.55 | 38.616 | 38.38 | 29820 |
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
