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 | -0.01 | -0.0245338567223 | 40.76 | 40.82 | 40.48 | 31406 | 40.73369606 | SP |
| 4 | 0.59 | 1.46912350598 | 40.16 | 40.82 | 39.93 | 32057 | 40.48877947 | SP |
| 12 | 0.88 | 2.20717331327 | 39.87 | 40.82 | 39.72 | 31390 | 40.27816725 | SP |
| 26 | 3.33 | 8.89898450027 | 37.42 | 40.82 | 37.1 | 38549 | 39.34919567 | SP |
| 52 | 4.65 | 12.8808864266 | 36.1 | 40.82 | 35.75 | 100613 | 37.1611067 | SP |
| 156 | 9.244 | 29.3404430902 | 31.506 | 40.82 | 28.72 | 77107 | 34.15814017 | SP |
| 260 | 14.08 | 52.7934008249 | 26.67 | 40.82 | 20.27 | 56599 | 33.04512344 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 40.75 | -0.02 | -0.05 | 40.77 | 40.83 | 40.7401 | 29140 |
| 1738884600 | 40.77 | 0.02 | 0.06 | 40.7475 | 40.82 | 40.7475 | 4589 |
| 1738798200 | 40.7475 | 0.04 | 0.09 | 40.71 | 40.76 | 40.6401 | 32074 |
| 1738711800 | 40.71 | 0.02 | 0.05 | 40.69 | 40.7263 | 40.6368 | 9319 |
| 1738625400 | 40.69 | -0.05 | -0.12 | 40.57 | 40.69 | 40.48 | 24897 |
| 1738366200 | 40.74 | 0.04 | 0.10 | 40.76 | 40.82 | 40.67 | 89275 |
| 1738279800 | 40.7 | 0.05 | 0.12 | 40.68 | 40.721641 | 40.68 | 22238 |
| 1738193400 | 40.65 | -0.01 | -0.02 | 40.69 | 40.69 | 40.62 | 10964 |
| 1738107000 | 40.66 | 0.08 | 0.20 | 40.66 | 40.6899 | 40.61 | 16381 |
| 1738020600 | 40.58 | -0.13 | -0.31 | 40.34 | 40.6 | 40.34 | 46379 |
| 1737761400 | 40.705 | 0.05 | 0.11 | 40.71 | 40.74 | 40.68 | 35633 |
| 1737675000 | 40.66 | 0 | 0.00 | 40.66 | 40.66 | 40.66 | 0 |
| 1737588600 | 40.66 | 0.01 | 0.04 | 40.67 | 40.7289 | 40.6401 | 38346 |
| 1737502200 | 40.645 | 0.13 | 0.31 | 40.6 | 40.69 | 40.5601 | 26418 |
| 1737156600 | 40.52 | 0.07 | 0.17 | 40.55 | 40.57 | 40.5105 | 6722 |
| 1737070200 | 40.4501 | 0.02 | 0.04 | 40.46 | 40.49 | 40.43 | 20888 |
| 1736983800 | 40.435 | 0.28 | 0.70 | 40.39 | 40.44 | 40.34 | 24973 |
| 1736897400 | 40.1554 | 0.06 | 0.15 | 40.2 | 40.22 | 40.06 | 21570 |
| 1736811000 | 40.095 | 0.05 | 0.11 | 39.95 | 40.1399 | 39.93 | 16157 |
| 1736551800 | 40.05 | -0.19 | -0.47 | 40.16 | 40.24 | 39.99 | 127730 |
| 1736379000 | 40.24 | 0.03 | 0.07 | 40.235 | 40.293 | 40.15 | 26392 |
| 1736292600 | 40.21 | -0.14 | -0.35 | 40.35 | 40.48 | 40.17 | 15395 |
| 1736206200 | 40.35 | 0.06 | 0.15 | 40.43 | 40.43 | 40.33 | 14371 |
| 1735947000 | 40.29 | 0.17 | 0.44 | 40.2 | 40.3 | 40.16 | 14519 |
| 1735860600 | 40.115 | -0.08 | -0.19 | 40.19 | 40.2512 | 39.9845 | 54125 |
| 1735687800 | 40.19 | -0.03 | -0.07 | 40.18 | 40.26 | 40.07 | 23589 |
| 1735601400 | 40.22 | -0.03 | -0.08 | 40.17 | 40.2244 | 40.03 | 28410 |
| 1735342200 | 40.2526 | -0.16 | -0.39 | 40.33 | 40.37 | 40.18 | 19625 |
| 1735255800 | 40.41 | 0.1 | 0.25 | 40.35 | 40.41 | 40.31 | 19978 |
| 1735077840 | 40.31 | 0.12 | 0.30 | 40.22 | 40.33 | 40.22 | 12993 |
| 1734996600 | 40.19 | 0.09 | 0.22 | 40.11 | 40.19 | 40.01 | 45581 |
| 1734737400 | 40.1 | 0.25 | 0.63 | 39.79 | 40.145 | 39.78 | 20582 |
| 1734651000 | 39.8508 | -0.02 | -0.05 | 40.01 | 40.0523 | 39.8508 | 30781 |
| 1734564600 | 39.8701 | -0.44 | -1.09 | 40.29 | 40.3 | 39.8701 | 33689 |
| 1734478200 | 40.31 | -0.01 | -0.02 | 40.3 | 40.31 | 40.24 | 27109 |
| 1734391800 | 40.32 | 0.05 | 0.12 | 40.32 | 40.36 | 40.27 | 37601 |
| 1734132600 | 40.27 | 0.03 | 0.07 | 40.19 | 40.35 | 40.19 | 15561 |
| 1734046200 | 40.24 | -0.1 | -0.25 | 40.3 | 40.32 | 40.24 | 34535 |
| 1733959800 | 40.34 | 0.13 | 0.32 | 40.3 | 40.3699 | 40.22 | 61848 |
| 1733873400 | 40.21 | -0.04 | -0.10 | 40.27 | 40.28 | 40.21 | 86003 |
| 1733787000 | 40.2503 | -0.01 | -0.02 | 40.32 | 40.32 | 40.22 | 67998 |
| 1733527800 | 40.26 | 0.04 | 0.10 | 40.28 | 40.34 | 40.24 | 17138 |
| 1733441400 | 40.22 | -0.03 | -0.07 | 40.28 | 40.32 | 40.22 | 30124 |
| 1733355000 | 40.25 | 0.04 | 0.10 | 40.25 | 40.3 | 40.224 | 69323 |
| 1733268600 | 40.21 | -0.04 | -0.10 | 40.22 | 40.23 | 40.18 | 46198 |
| 1733182200 | 40.25 | 0.08 | 0.20 | 40.23 | 40.25 | 40.16 | 26266 |
| 1732917840 | 40.17 | 0.08 | 0.20 | 40.225 | 40.225 | 40.153 | 49018 |
| 1732750200 | 40.09 | -0.02 | -0.05 | 40.13 | 40.18 | 40.08 | 18806 |
| 1732663800 | 40.11 | 0.06 | 0.14 | 40.1 | 40.17 | 40.07 | 44961 |
| 1732577400 | 40.0537 | 0.06 | 0.16 | 40.095 | 40.11 | 40.0103 | 19785 |
| 1732318200 | 39.99 | 0.08 | 0.20 | 39.94 | 40 | 39.94 | 17145 |
| 1732231800 | 39.91 | 0.05 | 0.13 | 39.94 | 39.9501 | 39.83 | 10032 |
| 1732145400 | 39.86 | -0.03 | -0.08 | 39.89 | 39.93 | 39.75 | 6698 |
| 1732059000 | 39.89 | 0.06 | 0.15 | 39.805 | 39.9326 | 39.805 | 21223 |
| 1731972600 | 39.83 | 0.06 | 0.15 | 39.8 | 39.865 | 39.79 | 18360 |
| 1731713400 | 39.77 | -0.17 | -0.43 | 39.87 | 39.92 | 39.72 | 32478 |
| 1731627000 | 39.94 | -0.08 | -0.20 | 39.97 | 40.04 | 39.93 | 8547 |
| 1731540600 | 40.02 | 0.07 | 0.18 | 40 | 40.06 | 39.92 | 108008 |
| 1731454200 | 39.95 | -0.04 | -0.10 | 40.01 | 40.01 | 39.9217 | 65144 |
| 1731367800 | 39.99 | 0.06 | 0.15 | 39.99 | 39.99 | 39.933 | 16076 |
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
