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 | 0.4964 | 1.25258642443 | 39.63 | 40.14 | 39.04 | 19957 | 39.32734337 | SP |
| 4 | 2.5664 | 6.83280085197 | 37.56 | 40.32 | 37.4484 | 26871 | 39.74620382 | SP |
| 12 | 5.5664 | 16.1064814815 | 34.56 | 40.32 | 34.34 | 19683 | 38.45746333 | SP |
| 26 | 5.5164 | 15.9387460272 | 34.61 | 40.32 | 31.32 | 26076 | 36.71619092 | SP |
| 52 | 12.7364 | 46.5001825484 | 27.39 | 40.32 | 27.17 | 17440 | 35.62671572 | SP |
| 156 | 14.3664 | 55.7701863354 | 25.76 | 40.32 | 25.57 | 16537 | 35.45178196 | SP |
| 260 | 14.3664 | 55.7701863354 | 25.76 | 40.32 | 25.57 | 16537 | 35.45178196 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 40.1264 | 0.38 | 0.96 | 39.78 | 40.21 | 39.78 | 13713 |
| 1732917840 | 39.7458 | 0.45 | 1.14 | 39.385 | 39.7458 | 39.385 | 1474 |
| 1732750200 | 39.2988 | -0.37 | -0.93 | 39.56 | 39.56 | 39.04 | 4622 |
| 1732663800 | 39.6684 | 0.4 | 1.02 | 39.268 | 39.68 | 39.268 | 9717 |
| 1732577400 | 39.268 | -0.14 | -0.36 | 39.63 | 39.63 | 39.25 | 64016 |
| 1732318200 | 39.4109 | -0.1 | -0.26 | 39.45 | 39.47 | 39.3093 | 7710 |
| 1732231800 | 39.5125 | 0.14 | 0.36 | 39.72 | 39.72 | 38.945 | 8676 |
| 1732145400 | 39.3691 | -0.04 | -0.11 | 39.35 | 39.38 | 39.01 | 11566 |
| 1732059000 | 39.4105 | 0.54 | 1.39 | 38.65 | 39.44 | 38.65 | 9112 |
| 1731972600 | 38.87 | 0.05 | 0.13 | 38.83 | 38.99 | 38.725 | 8457 |
| 1731713400 | 38.82 | -0.99 | -2.49 | 39.37 | 39.37 | 38.62 | 13527 |
| 1731627000 | 39.8095 | -0.27 | -0.67 | 40.145 | 40.145 | 39.8 | 4861 |
| 1731540600 | 40.08 | -0.06 | -0.15 | 40.13 | 40.32 | 39.97 | 11301 |
| 1731454200 | 40.14 | 0.25 | 0.63 | 40.11 | 40.25 | 40.042 | 167255 |
| 1731367800 | 39.89 | -0.06 | -0.15 | 40.09 | 40.09 | 39.79 | 159145 |
| 1731108600 | 39.9504 | 0.32 | 0.81 | 39.75 | 40.03 | 39.75 | 6320 |
| 1731022200 | 39.6277 | 0.65 | 1.66 | 39.21 | 39.64 | 39.21 | 4759 |
| 1730935800 | 38.98 | 0.93 | 2.44 | 38.67 | 38.98 | 38.67 | 5464 |
| 1730849400 | 38.05 | 0.53 | 1.41 | 37.66 | 38.076 | 37.66 | 7563 |
| 1730763000 | 37.52 | -0.05 | -0.14 | 37.56 | 37.76 | 37.4484 | 5000 |
| 1730500200 | 37.5718 | 0.42 | 1.14 | 37.47 | 37.84 | 37.47 | 19568 |
| 1730413800 | 37.1471 | -1.23 | -3.21 | 38.01 | 38.01 | 37.12 | 7000 |
| 1730327400 | 38.3807 | -0.28 | -0.72 | 38.54 | 38.62 | 38.3807 | 8712 |
| 1730241000 | 38.66 | 0.55 | 1.43 | 38.1131 | 38.77 | 38.0915 | 11443 |
| 1730154600 | 38.1131 | -0.12 | -0.31 | 38.47 | 38.47 | 38.1131 | 124941 |
| 1729895400 | 38.2299 | 0.25 | 0.66 | 38.2 | 38.57 | 38.2 | 9287 |
| 1729809000 | 37.98 | 0.3 | 0.81 | 38.01 | 38.0197 | 37.86 | 4732 |
| 1729722600 | 37.6755 | -0.59 | -1.55 | 38.12 | 38.12 | 37.45 | 2883 |
| 1729636200 | 38.27 | 0.12 | 0.32 | 37.97 | 38.3184 | 37.97 | 52217 |
| 1729549800 | 38.1488 | 0.14 | 0.37 | 38.7 | 38.7 | 37.8699 | 9363 |
| 1729290600 | 38.0095 | 0.27 | 0.72 | 37.99 | 38.07 | 37.9101 | 8184 |
| 1729204200 | 37.7395 | 0.14 | 0.37 | 38.105 | 38.105 | 37.7395 | 10446 |
| 1729117800 | 37.6 | -0.04 | -0.11 | 37.675 | 37.675 | 37.4 | 7877 |
| 1729031400 | 37.64 | -0.84 | -2.18 | 38.475 | 38.475 | 37.53 | 5686 |
| 1728945000 | 38.48 | 0.26 | 0.68 | 38.49 | 38.58 | 38.38 | 5481 |
| 1728685800 | 38.22 | 0.15 | 0.41 | 38.03 | 38.24 | 38.0108 | 15094 |
| 1728599400 | 38.0652 | -0.05 | -0.12 | 37.89 | 38.1565 | 37.89 | 8151 |
| 1728513000 | 38.111 | 0.25 | 0.67 | 38 | 38.13 | 37.9 | 48967 |
| 1728426600 | 37.8578 | 0.66 | 1.77 | 37.39 | 37.8578 | 37.39 | 10814 |
| 1728340200 | 37.2 | -0.25 | -0.67 | 37.36 | 37.48 | 37.1203 | 29510 |
| 1728081000 | 37.4525 | 0.53 | 1.43 | 36.9252 | 37.4525 | 36.9252 | 15028 |
| 1727994600 | 36.9252 | 0.11 | 0.29 | 36.69 | 37.02 | 36.69 | 6576 |
| 1727908200 | 36.8191 | 0.06 | 0.15 | 36.59 | 36.93 | 36.41 | 13745 |
| 1727821800 | 36.7636 | -0.53 | -1.43 | 37.31 | 37.31 | 36.6 | 14674 |
| 1727735400 | 37.2958 | 0.05 | 0.13 | 36.9 | 37.2958 | 36.9 | 4045 |
| 1727476200 | 37.2477 | -0.36 | -0.97 | 37.67 | 37.67 | 37.16 | 6995 |
| 1727389800 | 37.6108 | 0.12 | 0.32 | 38 | 38 | 37.3793 | 3890 |
| 1727303400 | 37.49 | 0.12 | 0.31 | 37.37 | 37.6 | 37.3 | 3938 |
| 1727217000 | 37.3739 | 0.22 | 0.58 | 37.24 | 37.41 | 36.9 | 5443 |
| 1727130600 | 37.157 | 0.12 | 0.33 | 37.01 | 37.22 | 37 | 15591 |
| 1726871400 | 37.0359 | -0.23 | -0.63 | 37.24 | 37.24 | 36.9109 | 6884 |
| 1726785000 | 37.27 | 0.99 | 2.72 | 36.2816 | 37.41 | 36.2816 | 7128 |
| 1726698600 | 36.2816 | -0.2 | -0.54 | 36.62 | 36.7389 | 36.2715 | 33509 |
| 1726612200 | 36.48 | -0.05 | -0.14 | 36.87 | 36.87 | 36.37 | 16695 |
| 1726525800 | 36.53 | -0.04 | -0.11 | 36.41 | 36.53 | 36.34 | 11469 |
| 1726266600 | 36.57 | 0.09 | 0.26 | 36.6 | 36.69 | 36.4672 | 10155 |
| 1726180200 | 36.475 | 0.44 | 1.21 | 36.04 | 36.54 | 36.04 | 16811 |
| 1726093800 | 36.04 | 1.01 | 2.88 | 35.15 | 36.06 | 34.64 | 39865 |
| 1726007400 | 35.03 | 0.4 | 1.16 | 34.96 | 35.03 | 34.68 | 4836 |
| 1725921000 | 34.6278 | 0.6 | 1.77 | 34.56 | 34.71 | 34.34 | 13128 |
| 1725661800 | 34.0269 | -0.88 | -2.51 | 35.04 | 35.04 | 33.92 | 13202 |
| 1725575400 | 34.903 | 0.01 | 0.03 | 34.72 | 35.23 | 34.72 | 7517 |
| 1725489000 | 34.8939 | -0.11 | -0.32 | 34.68 | 35.1257 | 34.68 | 4091 |
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
