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 | -1.65 | -4.18356997972 | 39.44 | 39.57 | 37.44 | 355092 | 37.92445231 | SP |
| 4 | -5.32 | -12.3405242403 | 43.11 | 43.11 | 37.44 | 212905 | 39.73160348 | SP |
| 12 | 0.18 | 0.478596118054 | 37.61 | 43.13 | 37.34 | 203899 | 39.77856219 | SP |
| 26 | 4.93 | 15.0030432136 | 32.86 | 43.13 | 32.65 | 145762 | 38.21606351 | SP |
| 52 | 6.07 | 19.1361916772 | 31.72 | 43.13 | 29.5 | 152573 | 34.733606 | SP |
| 156 | 7.24 | 23.6988543372 | 30.55 | 43.13 | 27.0514 | 217004 | 31.93045182 | SP |
| 260 | -6.18 | -14.0550375256 | 43.97 | 43.97 | 24.07 | 187691 | 31.20523664 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 37.79 | 0.33 | 0.88 | 37.44 | 38.1 | 37.44 | 131695 |
| 1734651000 | 37.46 | -0.08 | -0.21 | 37.77 | 38.07 | 37.46 | 398609 |
| 1734564600 | 37.54 | -1.46 | -3.74 | 38.99 | 39.17 | 37.54 | 802475 |
| 1734478200 | 39 | -0.34 | -0.86 | 39.22 | 39.22 | 38.7101 | 339058 |
| 1734391800 | 39.34 | -0.11 | -0.28 | 39.44 | 39.57 | 39.31 | 103622 |
| 1734132600 | 39.45 | -0.32 | -0.80 | 39.7 | 39.73 | 39.33 | 123023 |
| 1734046200 | 39.77 | -0.57 | -1.41 | 40.19 | 40.19 | 39.7402 | 272666 |
| 1733959800 | 40.34 | 0.02 | 0.05 | 40.47 | 40.504 | 40.26 | 118119 |
| 1733873400 | 40.32 | -0.22 | -0.54 | 40.45 | 40.5299 | 40.28 | 192279 |
| 1733787000 | 40.54 | -0.21 | -0.52 | 41.11 | 41.1996 | 40.429 | 87682 |
| 1733527800 | 40.75 | -0.66 | -1.59 | 41.46 | 41.46 | 40.54 | 248140 |
| 1733441400 | 41.41 | -0.03 | -0.07 | 41.55 | 41.6134 | 41.35 | 274203 |
| 1733355000 | 41.44 | -0.89 | -2.10 | 42.38 | 42.38 | 41.38 | 166250 |
| 1733268600 | 42.33 | 0.26 | 0.62 | 42.02 | 42.4499 | 42.02 | 97447 |
| 1733182200 | 42.07 | -0.59 | -1.38 | 42.72 | 42.72 | 41.7801 | 301620 |
| 1732917840 | 42.66 | 0.01 | 0.02 | 42.94 | 43.0543 | 42.57 | 42609 |
| 1732750200 | 42.65 | 0.49 | 1.16 | 42.43 | 42.7199 | 42.43 | 84205 |
| 1732663800 | 42.16 | -0.12 | -0.28 | 42.08 | 42.405 | 42 | 129600 |
| 1732577400 | 42.28 | -0.71 | -1.65 | 43.11 | 43.11 | 42.14 | 131893 |
| 1732318200 | 42.99 | 1.24 | 2.97 | 42.03 | 43.13 | 42 | 204673 |
| 1732231800 | 41.75 | 0.73 | 1.78 | 41.33 | 41.8416 | 41.31 | 118255 |
| 1732145400 | 41.02 | 0.32 | 0.79 | 40.74 | 41.095 | 40.5901 | 122426 |
| 1732059000 | 40.7 | 0.03 | 0.07 | 40.66 | 40.874 | 40.2501 | 61683 |
| 1731972600 | 40.67 | 0.43 | 1.07 | 40.57 | 40.9499 | 40.4808 | 177218 |
| 1731713400 | 40.24 | -0.02 | -0.05 | 40.25 | 40.46 | 40.01 | 558809 |
| 1731627000 | 40.26 | -0.32 | -0.79 | 40.69 | 40.806 | 40.0787 | 355615 |
| 1731540600 | 40.58 | -0.28 | -0.69 | 41.11 | 41.11 | 40.563 | 107054 |
| 1731454200 | 40.86 | -0.22 | -0.54 | 41.03 | 41.06 | 40.6342 | 94840 |
| 1731367800 | 41.08 | -0.61 | -1.46 | 41.81 | 41.81 | 40.9 | 277028 |
| 1731108600 | 41.69 | 0.29 | 0.70 | 41.42 | 41.79 | 41.3801 | 157137 |
| 1731022200 | 41.4 | 0.63 | 1.55 | 40.85 | 41.5289 | 40.8 | 229903 |
| 1730935800 | 40.77 | 0.35 | 0.87 | 40.83 | 40.83 | 40.2699 | 117804 |
| 1730849400 | 40.42 | 0.62 | 1.56 | 39.86 | 40.4565 | 39.86 | 186030 |
| 1730763000 | 39.8 | 0.2 | 0.52 | 39.71 | 40.09 | 39.67 | 80728 |
| 1730500200 | 39.595 | -0.14 | -0.34 | 39.88 | 39.99 | 39.52 | 980916 |
| 1730413800 | 39.73 | -0.47 | -1.16 | 40.05 | 40.05 | 39.54 | 132708 |
| 1730327400 | 40.1968 | 0.18 | 0.44 | 39.96 | 40.2898 | 39.92 | 83940 |
| 1730241000 | 40.02 | 0.07 | 0.18 | 39.9 | 40.0599 | 39.72 | 140422 |
| 1730154600 | 39.95 | 0.13 | 0.33 | 39.83 | 39.96 | 39.71 | 260710 |
| 1729895400 | 39.82 | -0.27 | -0.67 | 40.21 | 40.4499 | 39.82 | 103656 |
| 1729809000 | 40.09 | 0.3 | 0.75 | 40.01 | 40.09 | 39.74 | 78797 |
| 1729722600 | 39.79 | -0.3 | -0.75 | 39.91 | 40 | 39.4989 | 101126 |
| 1729636200 | 40.09 | 0.04 | 0.10 | 40.06 | 40.16 | 39.9325 | 60313 |
| 1729549800 | 40.05 | -0.02 | -0.05 | 40.12 | 40.3599 | 39.91 | 90530 |
| 1729290600 | 40.07 | 0.2 | 0.50 | 40.01 | 40.18 | 39.836 | 84468 |
| 1729204200 | 39.87 | 0.22 | 0.55 | 39.69 | 39.9384 | 39.67 | 51674 |
| 1729117800 | 39.65 | 0.3 | 0.76 | 39.52 | 39.79 | 39.4801 | 110651 |
| 1729031400 | 39.35 | -0.31 | -0.78 | 39.62 | 39.62 | 39.22 | 111667 |
| 1728945000 | 39.66 | 0.16 | 0.41 | 39.47 | 39.96 | 39.3783 | 65080 |
| 1728685800 | 39.5 | 0.65 | 1.67 | 38.92 | 39.535 | 38.92 | 166859 |
| 1728599400 | 38.85 | 0.09 | 0.23 | 38.64 | 38.87 | 38.53 | 207911 |
| 1728513000 | 38.76 | 0.14 | 0.36 | 38.43 | 38.77 | 38.3371 | 75795 |
| 1728426600 | 38.62 | -0.18 | -0.46 | 38.71 | 38.71 | 38.26 | 106295 |
| 1728340200 | 38.8 | -0.02 | -0.05 | 38.85 | 38.87 | 38.6 | 1616776 |
| 1728081000 | 38.82 | 0.31 | 0.80 | 38.6 | 38.87 | 38.5156 | 62228 |
| 1727994600 | 38.51 | 0.13 | 0.34 | 38.25 | 38.52 | 38.17 | 43374 |
| 1727908200 | 38.38 | 0.13 | 0.34 | 38.28 | 38.4 | 38.1172 | 33307 |
| 1727821800 | 38.25 | 0.66 | 1.76 | 37.56 | 38.545 | 37.55 | 104403 |
| 1727735400 | 37.59 | -0.02 | -0.05 | 37.61 | 37.7119 | 37.34 | 262026 |
| 1727476200 | 37.61 | -0.03 | -0.08 | 37.83 | 38 | 37.593 | 52071 |
| 1727389800 | 37.64 | -0.27 | -0.71 | 38.03 | 38.09 | 37.57 | 64681 |
| 1727303400 | 37.91 | -0.46 | -1.20 | 38.15 | 38.24 | 37.78 | 51951 |
| 1727217000 | 38.37 | 0.34 | 0.89 | 38.24 | 38.55 | 38.1704 | 84702 |
| 1727130600 | 38.03 | 0.38 | 1.02 | 37.74 | 38.13 | 37.74 | 52883 |
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
