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 | -0.0698 | -0.194701225669 | 35.8498 | 35.91 | 35.55 | 127320 | 35.67668083 | SP |
| 4 | -0.21 | -0.583495415393 | 35.99 | 36 | 35.55 | 101678 | 35.80241906 | SP |
| 12 | 0.03 | 0.0839160839161 | 35.75 | 36.06 | 35.45 | 129794 | 35.75761661 | SP |
| 26 | 0.62 | 1.76336746303 | 35.16 | 36.06 | 34.83 | 109903 | 35.62111811 | SP |
| 52 | 0.73 | 2.08273894437 | 35.05 | 36.06 | 34.83 | 108963 | 35.58757269 | SP |
| 156 | 0.73 | 2.08273894437 | 35.05 | 36.06 | 34.83 | 108963 | 35.58757269 | SP |
| 260 | 0.73 | 2.08273894437 | 35.05 | 36.06 | 34.83 | 108963 | 35.58757269 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 35.78 | 0.11 | 0.31 | 35.69 | 35.78 | 35.62 | 53358 |
| 1734996600 | 35.67 | -0.04 | -0.11 | 35.73 | 35.7599 | 35.64 | 188927 |
| 1734737400 | 35.71 | 0.15 | 0.42 | 35.59 | 35.7286 | 35.59 | 96740 |
| 1734651000 | 35.56 | -0.02 | -0.06 | 35.65 | 35.65 | 35.55 | 122684 |
| 1734564600 | 35.58 | -0.29 | -0.81 | 35.84 | 35.88 | 35.57 | 109557 |
| 1734478200 | 35.87 | -0.01 | -0.03 | 35.8498 | 35.91 | 35.83 | 118694 |
| 1734391800 | 35.88 | 0.06 | 0.17 | 35.8502 | 35.93 | 35.8502 | 65732 |
| 1734132600 | 35.82 | -0.06 | -0.17 | 35.8853 | 35.9071 | 35.82 | 98450 |
| 1734046200 | 35.88 | -0.07 | -0.19 | 35.937 | 35.94 | 35.88 | 33667 |
| 1733959800 | 35.9496 | 0.1 | 0.28 | 35.9615 | 35.98 | 35.93 | 80905 |
| 1733873400 | 35.85 | -0.02 | -0.06 | 35.84 | 35.8605 | 35.83 | 210077 |
| 1733787000 | 35.87 | -0.01 | -0.03 | 35.92 | 35.99 | 35.86 | 81228 |
| 1733527800 | 35.88 | 0.04 | 0.11 | 35.87 | 35.92 | 35.85 | 64346 |
| 1733441400 | 35.84 | -0.03 | -0.07 | 35.9 | 35.9 | 35.8301 | 56988 |
| 1733355000 | 35.8654 | 0.03 | 0.07 | 36 | 36 | 35.79 | 91604 |
| 1733268600 | 35.84 | 0.01 | 0.03 | 35.82 | 35.88 | 35.81 | 142630 |
| 1733182200 | 35.8287 | -0.12 | -0.34 | 35.55 | 35.84 | 35.55 | 71665 |
| 1732917840 | 35.95 | 0.01 | 0.03 | 35.91 | 35.99 | 35.91 | 55850 |
| 1732750200 | 35.94 | 0.11 | 0.31 | 35.88 | 35.964 | 35.8592 | 74026 |
| 1732663800 | 35.83 | -0.08 | -0.22 | 35.99 | 35.99 | 35.82 | 168107 |
| 1732577400 | 35.91 | 0.13 | 0.36 | 35.87 | 35.91 | 35.841 | 46298 |
| 1732318200 | 35.78 | 0.01 | 0.03 | 35.8094 | 35.8094 | 35.74 | 97599 |
| 1732231800 | 35.77 | 0.03 | 0.08 | 35.78 | 35.89 | 35.76 | 88332 |
| 1732145400 | 35.74 | -0.19 | -0.53 | 35.93 | 35.93 | 35.69 | 311021 |
| 1732059000 | 35.93 | 0.19 | 0.53 | 35.729 | 35.93 | 35.729 | 227877 |
| 1731972600 | 35.74 | 0.02 | 0.06 | 35.69 | 35.81 | 35.67 | 101836 |
| 1731713400 | 35.72 | 0 | 0.00 | 35.685 | 35.73 | 35.62 | 192157 |
| 1731627000 | 35.72 | -0.06 | -0.15 | 35.79 | 35.8249 | 35.72 | 164059 |
| 1731540600 | 35.775 | 0.04 | 0.11 | 35.77 | 35.94 | 35.77 | 99950 |
| 1731454200 | 35.7364 | -0.13 | -0.36 | 35.84 | 35.84 | 35.703767 | 78716 |
| 1731367800 | 35.865 | 0.02 | 0.04 | 35.89 | 36.06 | 35.82 | 92252 |
| 1731108600 | 35.85 | 0.02 | 0.06 | 35.83 | 35.8696 | 35.8108 | 64195 |
| 1731022200 | 35.83 | 0.16 | 0.45 | 35.738 | 35.93 | 35.71 | 330375 |
| 1730935800 | 35.6701 | 0.05 | 0.14 | 35.58 | 35.69 | 35.58 | 86015 |
| 1730849400 | 35.62 | 0.09 | 0.25 | 35.51 | 35.64 | 35.51 | 92128 |
| 1730763000 | 35.53 | -0.1 | -0.28 | 35.57 | 35.68 | 35.5101 | 152506 |
| 1730500200 | 35.63 | 0.01 | 0.03 | 35.57 | 35.74 | 35.45 | 381854 |
| 1730413800 | 35.62 | -0.08 | -0.22 | 35.7 | 35.7043 | 35.6102 | 51084 |
| 1730327400 | 35.7 | -0.04 | -0.10 | 35.779 | 35.82 | 35.7 | 139299 |
| 1730241000 | 35.735 | 0.03 | 0.10 | 35.65 | 35.75 | 35.6408 | 62187 |
| 1730154600 | 35.7 | 0.05 | 0.14 | 35.68 | 35.75 | 35.68 | 46959 |
| 1729895400 | 35.65 | -0.04 | -0.10 | 35.74 | 35.7566 | 35.65 | 61648 |
| 1729809000 | 35.685 | 0.05 | 0.15 | 35.68 | 35.7257 | 35.63 | 53718 |
| 1729722600 | 35.6309 | -0.06 | -0.17 | 35.66 | 35.69 | 35.5 | 97986 |
| 1729636200 | 35.69 | -0.02 | -0.06 | 35.71 | 35.74 | 35.5 | 110216 |
| 1729549800 | 35.71 | -0.13 | -0.36 | 35.75 | 35.77 | 35.67 | 31785 |
| 1729290600 | 35.84 | 0.08 | 0.22 | 35.79 | 35.86 | 35.7618 | 103392 |
| 1729204200 | 35.76 | -0.06 | -0.15 | 35.79 | 35.8 | 35.69 | 84975 |
| 1729117800 | 35.815 | 0.07 | 0.20 | 35.81 | 35.84 | 35.78 | 225025 |
| 1729031400 | 35.745 | -0.02 | -0.06 | 35.72 | 35.83 | 35.7149 | 74399 |
| 1728945000 | 35.765 | 0.03 | 0.10 | 35.72 | 35.97 | 35.6601 | 911417 |
| 1728685800 | 35.7306 | 0.06 | 0.17 | 35.78 | 35.92 | 35.68 | 298364 |
| 1728599400 | 35.67 | 0.02 | 0.06 | 35.6 | 35.69 | 35.6 | 64819 |
| 1728513000 | 35.65 | -0.03 | -0.08 | 35.64 | 35.74 | 35.5931 | 43504 |
| 1728426600 | 35.6793 | 0.06 | 0.17 | 35.71 | 35.74 | 35.5958 | 35302 |
| 1728340200 | 35.62 | -0.11 | -0.31 | 35.71 | 35.74 | 35.61 | 128287 |
| 1728081000 | 35.73 | 0 | 0.01 | 35.79 | 35.79 | 35.665 | 92297 |
| 1727994600 | 35.725 | -0.04 | -0.10 | 35.72 | 35.73 | 35.5 | 102765 |
| 1727908200 | 35.76 | -0.15 | -0.42 | 35.6998 | 35.82 | 35.69 | 192518 |
| 1727821800 | 35.91 | -0.04 | -0.11 | 35.75 | 35.91 | 35.728 | 106842 |
| 1727735400 | 35.95 | -0.01 | -0.03 | 35.95 | 35.96 | 35.88 | 41519 |
| 1727476200 | 35.96 | 0.05 | 0.14 | 35.93 | 36.05 | 35.89 | 72195 |
| 1727389800 | 35.91 | 0.05 | 0.14 | 35.9 | 35.95 | 35.86 | 491455 |
| 1727303400 | 35.86 | -0.02 | -0.06 | 35.86 | 35.89 | 35.845 | 33813 |
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
