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 | -0.432 | -1.04071308119 | 41.51 | 42.59 | 40.85 | 17386886 | 41.83850123 | SP |
| 4 | 4.748 | 13.0690889072 | 36.33 | 42.59 | 36.12 | 16277791 | 39.7433091 | SP |
| 12 | 2.608 | 6.77930855212 | 38.47 | 42.59 | 33.42 | 15335538 | 37.44804085 | SP |
| 26 | 3.978 | 10.7223719677 | 37.1 | 44.22 | 33.42 | 17401101 | 38.62455695 | SP |
| 52 | 15.108 | 58.1748170966 | 25.97 | 44.22 | 25.67 | 19631766 | 35.54546455 | SP |
| 156 | 8.538 | 26.2384757222 | 32.54 | 44.22 | 21.52 | 21483218 | 31.67467483 | SP |
| 260 | 12.738 | 44.9470712773 | 28.34 | 45.78 | 16.1 | 24277037 | 32.2325702 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 41.08 | -1.43 | -3.36 | 42.6 | 42.66 | 41 | 22178513 |
| 1739489400 | 42.51 | 0.38 | 0.90 | 42.255 | 42.59 | 41.72 | 17212000 |
| 1739403000 | 42.13 | 0.69 | 1.67 | 41.36 | 42.48 | 41.1 | 19381993 |
| 1739316600 | 41.44 | -0.52 | -1.24 | 41.72 | 41.9 | 41.39 | 13288417 |
| 1739230200 | 41.96 | 1.1 | 2.69 | 41.95 | 42.21 | 41.8 | 22128813 |
| 1738971000 | 40.86 | -0.27 | -0.66 | 41.51 | 41.75 | 40.85 | 15570730 |
| 1738884600 | 41.13 | 0.09 | 0.22 | 41.07 | 41.16 | 40.67 | 11584156 |
| 1738798200 | 41.04 | 1.01 | 2.52 | 40.37 | 41.53 | 40.35 | 25358640 |
| 1738711800 | 40.03 | 0.47 | 1.19 | 39.865 | 40.1777 | 39.67 | 11548653 |
| 1738625400 | 39.56 | 0.6 | 1.54 | 39.218 | 39.9174 | 38.98 | 20530048 |
| 1738366200 | 38.96 | -0.46 | -1.17 | 39.52 | 39.68 | 38.8 | 19750467 |
| 1738279800 | 39.42 | 1.52 | 4.01 | 38.66 | 39.73 | 38.6 | 25056988 |
| 1738193400 | 37.9 | 0.2 | 0.53 | 37.66 | 38.2499 | 37.45 | 11312367 |
| 1738107000 | 37.7 | 0.35 | 0.94 | 37.48 | 37.79 | 37.2101 | 10868881 |
| 1738020600 | 37.35 | -0.6 | -1.58 | 37.59 | 37.59 | 36.845 | 12838302 |
| 1737761400 | 37.95 | 0.42 | 1.12 | 37.99 | 38.16 | 37.84 | 11779629 |
| 1737675000 | 37.53 | 0 | 0.00 | 37.53 | 37.53 | 37.53 | 0 |
| 1737588600 | 37.53 | -0.08 | -0.21 | 38 | 38.01 | 37.31 | 10882725 |
| 1737502200 | 37.61 | 0.86 | 2.34 | 37.11 | 37.9501 | 37.11 | 21298314 |
| 1737156600 | 36.75 | 0.13 | 0.35 | 36.33 | 37.0152 | 36.12 | 14328583 |
| 1737070200 | 36.62 | -0.1 | -0.27 | 36.97 | 37.175 | 36.58 | 13001458 |
| 1736983800 | 36.72 | 0.4 | 1.10 | 36.79 | 36.92 | 36.185 | 15859421 |
| 1736897400 | 36.32 | 0.94 | 2.66 | 35.51 | 36.41 | 35.51 | 13673836 |
| 1736811000 | 35.38 | -0.59 | -1.64 | 35.63 | 35.66 | 35.1 | 15721802 |
| 1736551800 | 35.97 | 0.07 | 0.19 | 36.66 | 36.9 | 35.74 | 18737466 |
| 1736379000 | 35.9 | 0.85 | 2.43 | 35.42 | 35.9699 | 35.255 | 19716413 |
| 1736292600 | 35.05 | 0.47 | 1.36 | 35.25 | 35.86 | 34.865 | 15204867 |
| 1736206200 | 34.58 | -0.42 | -1.20 | 35 | 35.18 | 34.52 | 11624940 |
| 1735947000 | 35 | -0.34 | -0.96 | 35.23 | 35.295 | 34.97 | 11805025 |
| 1735860600 | 35.34 | 1.43 | 4.22 | 34.46 | 35.4 | 34.44 | 21201404 |
| 1735687800 | 33.91 | 0.14 | 0.41 | 33.645 | 34.0466 | 33.6 | 7388554 |
| 1735601400 | 33.77 | -0.49 | -1.43 | 33.9 | 34.01 | 33.42 | 14705908 |
| 1735342200 | 34.26 | -0.21 | -0.61 | 34.08 | 34.38 | 33.83 | 9805910 |
| 1735255800 | 34.47 | 0.06 | 0.17 | 34.53 | 34.755 | 34.36 | 8103024 |
| 1735077840 | 34.41 | 0 | 0.00 | 34.52 | 34.58 | 34.135 | 5322038 |
| 1734996600 | 34.41 | -0.32 | -0.92 | 34.23 | 34.4765 | 33.875 | 14590495 |
| 1734737400 | 34.73 | 0.34 | 0.99 | 34.5 | 35.12 | 34.44 | 25959776 |
| 1734651000 | 34.39 | -0.14 | -0.41 | 34.73 | 34.945 | 34.19 | 19770596 |
| 1734564600 | 34.53 | -1.66 | -4.59 | 35.98 | 36.085 | 34.36 | 32745710 |
| 1734478200 | 36.19 | -0.23 | -0.63 | 35.99 | 36.31 | 35.79 | 12214258 |
| 1734391800 | 36.42 | -0.23 | -0.63 | 36.86 | 36.9 | 36.29 | 10540487 |
| 1734132600 | 36.65 | -1.01 | -2.68 | 37.24 | 37.38 | 36.49 | 17146832 |
| 1734046200 | 37.66 | -1.43 | -3.66 | 38.31 | 38.425 | 37.62 | 16856099 |
| 1733959800 | 39.09 | 1.11 | 2.92 | 38.24 | 39.17 | 38.075 | 21096328 |
| 1733873400 | 37.98 | 0.07 | 0.18 | 38.4 | 38.515 | 37.905 | 12565797 |
| 1733787000 | 37.91 | 1.09 | 2.96 | 38.02 | 38.87 | 37.91 | 27105280 |
| 1733527800 | 36.82 | -0.71 | -1.89 | 37.41 | 37.41 | 36.745 | 10821972 |
| 1733441400 | 37.53 | -0.07 | -0.19 | 37.64 | 37.995 | 37.14 | 9907148 |
| 1733355000 | 37.6 | -0.1 | -0.27 | 37.78 | 38.01 | 37.545 | 7606002 |
| 1733268600 | 37.7 | 0.87 | 2.36 | 37.1 | 38.12 | 37.1 | 15301921 |
| 1733182200 | 36.83 | -0.83 | -2.20 | 37.17 | 37.37 | 36.71 | 13941688 |
| 1732917840 | 37.66 | 0.21 | 0.56 | 37.72 | 37.85 | 37.5 | 7275271 |
| 1732750200 | 37.45 | 0.16 | 0.43 | 37.75 | 37.97 | 37.32 | 14235491 |
| 1732663800 | 37.29 | 0.15 | 0.40 | 37.11 | 37.41 | 36.83 | 9489762 |
| 1732577400 | 37.14 | -1.14 | -2.98 | 36.985 | 37.24 | 36.785 | 27141938 |
| 1732318200 | 38.28 | 0.14 | 0.37 | 38.47 | 38.57 | 38.02 | 16309867 |
| 1732231800 | 38.14 | 0.42 | 1.11 | 38.12 | 38.2 | 37.59 | 19963056 |
| 1732145400 | 37.72 | -0.16 | -0.42 | 37.73 | 37.85 | 37.505 | 14789872 |
| 1732059000 | 37.88 | 0.86 | 2.32 | 37.49 | 37.9299 | 37.215 | 20564258 |
| 1731972600 | 37.02 | 1.51 | 4.25 | 36.55 | 37.285 | 36.475 | 33551918 |
| 1731713400 | 35.51 | -0.21 | -0.59 | 35.93 | 36.18 | 35.4 | 19590271 |
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
