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 | 0.844421699079 | 39.08 | 39.4867 | 38.66 | 151607 | 38.9917061 | SP |
| 4 | 0.93 | 2.41683991684 | 38.48 | 39.8967 | 37.6 | 155771 | 39.01323509 | SP |
| 12 | 1.66 | 4.39735099338 | 37.75 | 39.8967 | 36.33 | 142504 | 38.35751266 | SP |
| 26 | 3.03 | 8.32875206157 | 36.38 | 39.8967 | 34.6 | 111975 | 37.70888011 | SP |
| 52 | 7.19 | 22.3153320919 | 32.22 | 39.8967 | 32.05 | 89382 | 36.59408871 | SP |
| 156 | 2.56 | 6.94708276798 | 36.85 | 39.8967 | 26.57 | 43673 | 34.8318717 | SP |
| 260 | 4.67 | 13.4427173287 | 34.74 | 39.8967 | 26.57 | 39874 | 34.83789296 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 39.41 | 0.15 | 0.38 | 39.27 | 39.41 | 39.24 | 105899 |
| 1732231800 | 39.26 | 0.2 | 0.51 | 39.24 | 39.4867 | 38.8898 | 148777 |
| 1732145400 | 39.06 | -0.02 | -0.05 | 39.06 | 39.06 | 38.74 | 125994 |
| 1732059000 | 39.08 | 0.17 | 0.44 | 38.72 | 39.2224 | 38.67 | 124184 |
| 1731972600 | 38.91 | 0.17 | 0.44 | 38.84 | 39 | 38.75 | 195298 |
| 1731713400 | 38.74 | -0.56 | -1.42 | 39.08 | 39.16 | 38.66 | 173625 |
| 1731627000 | 39.3 | -0.18 | -0.46 | 39.52 | 39.615 | 39.18 | 249404 |
| 1731540600 | 39.48 | 0.02 | 0.05 | 39.49 | 39.7063 | 39.35 | 313737 |
| 1731454200 | 39.46 | -0.1 | -0.25 | 39.57 | 39.5999 | 39.3 | 215939 |
| 1731367800 | 39.56 | -0.1 | -0.25 | 39.67 | 39.8967 | 39.452006 | 188410 |
| 1731108600 | 39.66 | 0.26 | 0.66 | 39.41 | 39.66 | 39.39 | 330680 |
| 1731022200 | 39.4 | 0.3 | 0.77 | 39.24 | 39.58 | 39.19 | 140211 |
| 1730935800 | 39.1 | 0.86 | 2.25 | 38.91 | 39.19 | 38.7051 | 123579 |
| 1730849400 | 38.24 | 0.47 | 1.24 | 37.87 | 38.2883 | 37.83 | 97956 |
| 1730763000 | 37.77 | -0.11 | -0.29 | 37.88 | 37.9341 | 37.6494 | 76970 |
| 1730500200 | 37.88 | -0.04 | -0.11 | 38.03 | 38.12 | 37.82 | 97839 |
| 1730413800 | 37.92 | -0.49 | -1.28 | 38.17 | 38.17 | 37.6 | 136752 |
| 1730327400 | 38.41 | -0.1 | -0.26 | 38.49 | 38.6168 | 38.3776 | 109275 |
| 1730241000 | 38.51 | 0.05 | 0.13 | 38.45 | 38.5899 | 38.3 | 85284 |
| 1730154600 | 38.46 | 0.15 | 0.39 | 38.52 | 38.5599 | 38.43 | 118495 |
| 1729895400 | 38.31 | -0.07 | -0.18 | 38.48 | 38.674 | 38.29 | 102840 |
| 1729809000 | 38.38 | 0.08 | 0.21 | 38.41 | 38.41 | 38.2129 | 130157 |
| 1729722600 | 38.3 | -0.36 | -0.93 | 38.49 | 38.5686 | 38.0702 | 143083 |
| 1729636200 | 38.66 | 0.07 | 0.18 | 38.59 | 38.66 | 38.43 | 213501 |
| 1729549800 | 38.59 | -0.02 | -0.05 | 38.66 | 38.68 | 38.43 | 92091 |
| 1729290600 | 38.61 | 0.05 | 0.13 | 38.79 | 38.91 | 38.54 | 142125 |
| 1729204200 | 38.56 | 0.02 | 0.05 | 38.76 | 38.76 | 38.53 | 134901 |
| 1729117800 | 38.54 | 0.17 | 0.44 | 38.4 | 38.5592 | 38.32 | 172403 |
| 1729031400 | 38.37 | -0.28 | -0.72 | 38.79 | 38.79 | 38.31 | 165347 |
| 1728945000 | 38.65 | 0.27 | 0.70 | 38.5 | 38.68 | 38.43 | 82042 |
| 1728685800 | 38.38 | 0.23 | 0.60 | 38.19 | 38.3988 | 38.155 | 152793 |
| 1728599400 | 38.15 | -0.07 | -0.18 | 38.15 | 38.2194 | 38.04 | 158221 |
| 1728513000 | 38.22 | 0.16 | 0.42 | 38.03 | 38.26 | 37.91 | 115328 |
| 1728426600 | 38.06 | 0.52 | 1.39 | 37.71 | 38.077 | 37.71 | 90681 |
| 1728340200 | 37.54 | -0.31 | -0.82 | 37.8 | 37.99 | 37.54 | 152296 |
| 1728081000 | 37.85 | -0.04 | -0.11 | 37.92 | 37.95 | 37.5201 | 106480 |
| 1727994600 | 37.89 | 0.14 | 0.37 | 37.69 | 37.89 | 37.485 | 83540 |
| 1727908200 | 37.75 | 0.07 | 0.19 | 37.6 | 37.75 | 37.45 | 197942 |
| 1727821800 | 37.68 | -0.28 | -0.74 | 38.01 | 38.01 | 37.5 | 196613 |
| 1727735400 | 37.96 | -0.44 | -1.15 | 37.8 | 38.0188 | 37.64 | 118157 |
| 1727476200 | 38.4 | -0.01 | -0.03 | 38.52 | 38.52 | 38.295 | 223785 |
| 1727389800 | 38.41 | 0.16 | 0.42 | 38.61 | 38.61 | 38.2492 | 199108 |
| 1727303400 | 38.25 | -0.1 | -0.26 | 38.39 | 38.48 | 38.19 | 178357 |
| 1727217000 | 38.35 | 0.09 | 0.24 | 38.37 | 38.38 | 38.1 | 287788 |
| 1727130600 | 38.26 | 0.13 | 0.34 | 38.24 | 38.32 | 38.16 | 115679 |
| 1726871400 | 38.13 | -0.14 | -0.37 | 38.25 | 38.25 | 37.965 | 86092 |
| 1726785000 | 38.27 | 0.6 | 1.59 | 38.29 | 38.37 | 38 | 118575 |
| 1726698600 | 37.67 | -0.06 | -0.16 | 37.76 | 38.2 | 37.63 | 84781 |
| 1726612200 | 37.73 | 0.05 | 0.13 | 37.94 | 37.96 | 37.61 | 95732 |
| 1726525800 | 37.68 | -0.02 | -0.05 | 37.62 | 37.765 | 37.58 | 89900 |
| 1726266600 | 37.7 | 0.23 | 0.61 | 37.62 | 37.82 | 37.521334 | 98657 |
| 1726180200 | 37.47 | 0.16 | 0.43 | 37.27 | 37.62 | 37.18 | 216559 |
| 1726093800 | 37.31 | 0.28 | 0.76 | 37.01 | 37.31 | 36.4 | 76063 |
| 1726007400 | 37.03 | 0.27 | 0.73 | 36.82 | 37.03 | 36.5887 | 142121 |
| 1725921000 | 36.76 | 0.34 | 0.93 | 36.66 | 36.9799 | 36.5601 | 254733 |
| 1725661800 | 36.42 | -0.52 | -1.41 | 36.95 | 37 | 36.33 | 72065 |
| 1725575400 | 36.94 | -0.17 | -0.46 | 37.1 | 37.21 | 36.8301 | 86758 |
| 1725489000 | 37.11 | 0.02 | 0.05 | 37.02 | 37.24 | 36.94 | 106263 |
| 1725402600 | 37.09 | -0.73 | -1.93 | 37.54 | 37.62 | 36.97 | 67967 |
| 1725057000 | 37.82 | 0.32 | 0.85 | 37.75 | 37.83 | 37.4273 | 97127 |
| 1724970600 | 37.5 | 0.01 | 0.03 | 37.63 | 37.81 | 37.44 | 64539 |
| 1724884200 | 37.49 | -0.21 | -0.56 | 37.72 | 37.72 | 37.33 | 67950 |
| 1724797800 | 37.7 | 0.04 | 0.11 | 37.53 | 37.74 | 37.53 | 51630 |
| 1724711400 | 37.66 | -0.07 | -0.19 | 37.77 | 37.7991 | 37.55 | 39700 |
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
