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 | 0.33 | 0.829979879276 | 39.76 | 40.3699 | 39.76 | 158691 | 40.09461911 | SP |
| 4 | 0.23 | 0.57701956849 | 39.86 | 40.3699 | 39.1801 | 92162 | 39.92932533 | SP |
| 12 | 0.45 | 1.13521695257 | 39.64 | 40.3699 | 39.1801 | 77852 | 39.77417634 | SP |
| 26 | 2.84 | 7.62416107383 | 37.25 | 40.3699 | 35.5229 | 152690 | 39.11098087 | SP |
| 52 | 3.38 | 9.20730046309 | 36.71 | 40.3699 | 35.5229 | 109469 | 38.60701941 | SP |
| 156 | 10.13 | 33.8117489987 | 29.96 | 40.3699 | 27.5001 | 121993 | 33.39385804 | SP |
| 260 | 14.87 | 58.9611419508 | 25.22 | 40.3699 | 20.5293 | 99419 | 31.45337673 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 40.09 | -0.11 | -0.27 | 40.24 | 40.3699 | 40.08 | 550412 |
| 1738279800 | 40.2 | 0.03 | 0.07 | 40.17 | 40.2857 | 40.11 | 51954 |
| 1738193400 | 40.17 | -0.02 | -0.05 | 40.23 | 40.23 | 40.06 | 30680 |
| 1738107000 | 40.19 | 0.16 | 0.40 | 40.07 | 40.22 | 40.05 | 32002 |
| 1738020600 | 40.03 | -0.23 | -0.57 | 39.76 | 40.07 | 39.76 | 128408 |
| 1737761400 | 40.26 | 0.05 | 0.12 | 40.23 | 40.35 | 40.23 | 59591 |
| 1737675000 | 40.21 | 0 | 0.00 | 40.21 | 40.21 | 40.21 | 0 |
| 1737588600 | 40.21 | 0.08 | 0.20 | 40.21 | 40.2899 | 40.1901 | 31406 |
| 1737502200 | 40.13 | 0.18 | 0.45 | 40.01 | 40.155 | 40.01 | 108331 |
| 1737156600 | 39.95 | 0.17 | 0.43 | 39.94 | 40.01 | 39.94 | 17784 |
| 1737070200 | 39.78 | -0.07 | -0.18 | 39.89 | 39.89 | 39.77 | 57546 |
| 1736983800 | 39.85 | 0.42 | 1.07 | 39.77 | 39.85 | 39.67 | 70827 |
| 1736897400 | 39.43 | 0.02 | 0.05 | 39.5 | 39.535 | 39.3428 | 98639 |
| 1736811000 | 39.41 | 0.03 | 0.08 | 39.27 | 39.43 | 39.1801 | 114457 |
| 1736551800 | 39.38 | -0.33 | -0.83 | 39.43 | 39.555 | 39.32 | 54499 |
| 1736379000 | 39.71 | 0.09 | 0.23 | 39.64 | 39.72 | 39.5201 | 70158 |
| 1736292600 | 39.62 | -0.3 | -0.75 | 39.86 | 39.9499 | 39.56 | 42369 |
| 1736206200 | 39.92 | 0.18 | 0.45 | 39.86 | 39.98 | 39.8036 | 47684 |
| 1735947000 | 39.74 | 0.27 | 0.68 | 39.58 | 39.7999 | 39.58 | 68639 |
| 1735860600 | 39.47 | -0.1 | -0.24 | 39.6 | 39.79 | 39.388 | 707418 |
| 1735687800 | 39.5664 | -0.06 | -0.16 | 39.73 | 39.73 | 39.54 | 19989 |
| 1735601400 | 39.63 | -0.21 | -0.53 | 39.63 | 39.7399 | 39.4204 | 66947 |
| 1735342200 | 39.84 | -0.19 | -0.47 | 39.84 | 39.84 | 39.64 | 28580 |
| 1735255800 | 40.03 | 0.08 | 0.20 | 39.96 | 40.03 | 39.89 | 25619 |
| 1735077840 | 39.95 | 0.14 | 0.35 | 39.86 | 39.95 | 39.8318 | 12060 |
| 1734996600 | 39.81 | 0.23 | 0.58 | 39.63 | 39.81 | 39.5101 | 29196 |
| 1734737400 | 39.58 | 0.23 | 0.58 | 39.23 | 39.76 | 39.23 | 99915 |
| 1734651000 | 39.35 | -0.07 | -0.18 | 39.47 | 39.6699 | 39.35 | 32191 |
| 1734564600 | 39.42 | -0.47 | -1.18 | 39.97 | 40.1 | 39.4 | 63819 |
| 1734478200 | 39.89 | -0.06 | -0.15 | 39.925 | 39.96 | 39.8801 | 24444 |
| 1734391800 | 39.95 | -0.02 | -0.05 | 39.92 | 40.0512 | 39.92 | 72073 |
| 1734132600 | 39.97 | 0.09 | 0.23 | 39.94 | 40.012 | 39.8679 | 129768 |
| 1734046200 | 39.88 | -0.15 | -0.37 | 39.95 | 40.0155 | 39.88 | 20372 |
| 1733959800 | 40.03 | 0.18 | 0.45 | 40.02 | 40.0599 | 39.9401 | 25311 |
| 1733873400 | 39.85 | -0.11 | -0.28 | 39.88 | 39.98 | 39.8442 | 21576 |
| 1733787000 | 39.96 | -0.02 | -0.05 | 40.06 | 40.06 | 39.92 | 63368 |
| 1733527800 | 39.98 | 0.02 | 0.05 | 39.96 | 40.08 | 39.96 | 21727 |
| 1733441400 | 39.96 | -0.03 | -0.08 | 39.92 | 40.03 | 39.92 | 34433 |
| 1733355000 | 39.99 | 0.09 | 0.23 | 40.01 | 40.03 | 39.92 | 28620 |
| 1733268600 | 39.9 | -0.04 | -0.10 | 39.93 | 39.98 | 39.84 | 75189 |
| 1733182200 | 39.94 | 0.1 | 0.25 | 39.93 | 39.9599 | 39.8331 | 335705 |
| 1732917840 | 39.84 | 0.05 | 0.13 | 39.7 | 39.94 | 39.7 | 12063 |
| 1732750200 | 39.79 | 0.03 | 0.08 | 39.83 | 39.9099 | 39.72 | 50993 |
| 1732663800 | 39.76 | 0.05 | 0.13 | 39.65 | 39.815 | 39.65 | 50855 |
| 1732577400 | 39.7098 | 0.11 | 0.28 | 39.755 | 39.78 | 39.637 | 82171 |
| 1732318200 | 39.6 | 0.09 | 0.23 | 39.5 | 39.68 | 39.5 | 32999 |
| 1732231800 | 39.51 | 0.09 | 0.23 | 39.47 | 39.61 | 39.39 | 31127 |
| 1732145400 | 39.42 | -0.03 | -0.08 | 39.49 | 39.49 | 39.31 | 41337 |
| 1732059000 | 39.45 | 0.01 | 0.03 | 39.28 | 39.48 | 39.28 | 54834 |
| 1731972600 | 39.44 | 0.09 | 0.23 | 39.38 | 39.48 | 39.3 | 37835 |
| 1731713400 | 39.35 | -0.19 | -0.48 | 39.45 | 39.5217 | 39.25 | 42135 |
| 1731627000 | 39.54 | -0.11 | -0.28 | 39.67 | 39.72 | 39.54 | 42282 |
| 1731540600 | 39.6511 | 0.05 | 0.13 | 39.61 | 39.7067 | 39.61 | 43309 |
| 1731454200 | 39.6 | -0.04 | -0.10 | 39.64 | 39.7126 | 39.5549 | 43514 |
| 1731367800 | 39.64 | -0.04 | -0.10 | 39.64 | 39.76 | 39.617 | 64836 |
| 1731108600 | 39.68 | 0.05 | 0.13 | 39.65 | 39.7399 | 39.6 | 192111 |
| 1731022200 | 39.6275 | 0.19 | 0.48 | 39.49 | 39.67 | 39.49 | 372558 |
| 1730935800 | 39.44 | 0.42 | 1.08 | 39.14 | 39.5199 | 39.14 | 77565 |
| 1730849400 | 39.0186 | 0.2 | 0.51 | 38.845 | 39.0368 | 38.845 | 73024 |
| 1730763000 | 38.82 | -0.03 | -0.08 | 38.87 | 38.9066 | 38.76 | 220926 |
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
