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 | -0.1298 | -0.363178511472 | 35.74 | 35.87 | 35.27 | 48880 | 35.64256098 | SP |
| 4 | 0.4702 | 1.33807626636 | 35.14 | 35.9 | 34.6901 | 75373 | 35.21593477 | SP |
| 12 | 0.2456 | 0.694479790525 | 35.3646 | 35.9 | 34.6901 | 92415 | 35.31808588 | SP |
| 26 | 1.7125 | 5.05196517758 | 33.8977 | 35.9 | 33.7844 | 43184 | 35.29083641 | SP |
| 52 | 2.9202 | 8.93300703579 | 32.69 | 35.9 | 32.49 | 26316 | 34.98405482 | SP |
| 156 | 5.8592 | 19.6941279285 | 29.751 | 35.9 | 27.1232 | 22451 | 31.33197802 | SP |
| 260 | 8.6433 | 32.0515150054 | 26.9669 | 35.9 | 23.05 | 19621 | 30.24971719 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 35.6102 | -0.24 | -0.67 | 35.81 | 35.81 | 35.52 | 27252 |
| 1738884600 | 35.85 | 0.12 | 0.34 | 35.73 | 35.85 | 35.6331 | 47172 |
| 1738798200 | 35.73 | 0.07 | 0.20 | 35.65 | 35.75 | 35.54 | 56529 |
| 1738711800 | 35.66 | 0.22 | 0.62 | 35.44 | 35.66 | 35.44 | 45718 |
| 1738625400 | 35.44 | -0.23 | -0.64 | 35.29 | 35.59 | 35.27 | 78833 |
| 1738366200 | 35.67 | -0.09 | -0.25 | 35.74 | 35.87 | 35.5801 | 16147 |
| 1738279800 | 35.76 | 0.13 | 0.36 | 35.72 | 35.7999 | 35.6 | 11895 |
| 1738193400 | 35.63 | -0.11 | -0.31 | 35.74 | 35.74 | 35.53 | 25822 |
| 1738107000 | 35.74 | 0.22 | 0.62 | 35.5205 | 35.75 | 35.5 | 43500 |
| 1738020600 | 35.5205 | -0.28 | -0.78 | 35.395 | 35.55 | 35.395 | 26942 |
| 1737761400 | 35.8003 | 0.03 | 0.08 | 35.8246 | 35.9 | 35.7601 | 25569 |
| 1737675000 | 35.77 | 0 | 0.00 | 35.77 | 35.77 | 35.77 | 0 |
| 1737588600 | 35.77 | 0.11 | 0.31 | 35.68 | 35.81 | 35.68 | 33692 |
| 1737502200 | 35.66 | 0.16 | 0.46 | 35.59 | 35.66 | 35.51 | 22843 |
| 1737156600 | 35.495 | 0.17 | 0.50 | 35.32 | 35.5299 | 35.32 | 5273 |
| 1737070200 | 35.32 | 0 | 0.00 | 35.37 | 35.37 | 35.2653 | 139270 |
| 1736983800 | 35.32 | 0.35 | 1.00 | 35.19 | 35.3499 | 35.19 | 84701 |
| 1736897400 | 34.97 | 0.03 | 0.09 | 35.03 | 35.0428 | 34.85 | 72826 |
| 1736811000 | 34.94 | 0.06 | 0.17 | 34.84 | 34.97 | 34.6901 | 91340 |
| 1736551800 | 34.8795 | -0.38 | -1.08 | 35.14 | 35.14 | 34.84 | 528634 |
| 1736379000 | 35.26 | 0.1 | 0.28 | 35.19 | 35.26 | 35.0895 | 447221 |
| 1736292600 | 35.16 | -0.22 | -0.62 | 35.43 | 35.43 | 35.0812 | 65542 |
| 1736206200 | 35.38 | 0.1 | 0.28 | 35.45 | 35.52 | 35.3001 | 40058 |
| 1735947000 | 35.28 | 0.2 | 0.57 | 35.1 | 35.29 | 35.1 | 131317 |
| 1735860600 | 35.08 | -0.01 | -0.03 | 35.27 | 35.27 | 34.86 | 65186 |
| 1735687800 | 35.09 | -0.08 | -0.23 | 35.17 | 35.21 | 35.0377 | 71163 |
| 1735601400 | 35.17 | -0.2 | -0.57 | 35.18 | 35.27 | 35.03 | 72994 |
| 1735342200 | 35.37 | -0.22 | -0.62 | 35.49 | 35.49 | 35.22 | 59870 |
| 1735255800 | 35.59 | 0.07 | 0.21 | 35.5157 | 35.6 | 35.51 | 20665 |
| 1735077840 | 35.5157 | 0.12 | 0.33 | 35.4 | 35.53 | 35.4 | 5179 |
| 1734996600 | 35.4 | 0.16 | 0.45 | 35.29 | 35.4 | 35.18 | 49488 |
| 1734737400 | 35.24 | 0.16 | 0.46 | 34.99 | 35.36 | 34.93 | 875818 |
| 1734651000 | 35.08 | 0.03 | 0.09 | 35.26 | 35.27 | 35.0506 | 76148 |
| 1734564600 | 35.05 | -0.52 | -1.45 | 35.62 | 35.64 | 35.05 | 91093 |
| 1734478200 | 35.565 | -0.03 | -0.09 | 35.5976 | 35.61 | 35.53 | 41875 |
| 1734391800 | 35.5976 | 0.05 | 0.13 | 35.55 | 35.67 | 35.55 | 25146 |
| 1734132600 | 35.55 | 0.01 | 0.03 | 35.69 | 35.69 | 35.5075 | 36875 |
| 1734046200 | 35.54 | -0.08 | -0.22 | 35.62 | 35.62 | 35.52 | 92340 |
| 1733959800 | 35.62 | 0.13 | 0.37 | 35.52 | 35.6599 | 35.52 | 44075 |
| 1733873400 | 35.489 | -0.03 | -0.10 | 35.5234 | 35.57 | 35.452 | 76484 |
| 1733787000 | 35.5234 | -0.13 | -0.36 | 35.64 | 35.64 | 35.51 | 49193 |
| 1733527800 | 35.65 | 0.04 | 0.11 | 35.57 | 35.72 | 35.56 | 103976 |
| 1733441400 | 35.61 | 0.03 | 0.08 | 35.67 | 35.67 | 35.58 | 62425 |
| 1733355000 | 35.5802 | 0.07 | 0.20 | 35.62 | 35.63 | 35.545 | 108134 |
| 1733268600 | 35.51 | 0.02 | 0.06 | 35.51 | 35.535 | 35.4517 | 183905 |
| 1733182200 | 35.49 | 0 | 0.00 | 35.53 | 35.55 | 35.45 | 544979 |
| 1732917840 | 35.49 | 0.02 | 0.07 | 35.465 | 35.5 | 35.46 | 33189 |
| 1732750200 | 35.465 | 0.03 | 0.08 | 35.435 | 35.47 | 35.435 | 67158 |
| 1732663800 | 35.435 | 0.01 | 0.01 | 35.46 | 35.4696 | 35.43 | 38324 |
| 1732577400 | 35.43 | 0.05 | 0.13 | 35.385 | 35.46 | 35.37 | 13820 |
| 1732318200 | 35.385 | -0 | -0.00 | 35.3852 | 35.44 | 35.38 | 6399 |
| 1732231800 | 35.3852 | -0 | -0.01 | 35.3897 | 35.42 | 35.31 | 14741 |
| 1732145400 | 35.3897 | -0 | -0.00 | 35.39 | 35.4069 | 35.3401 | 992 |
| 1732059000 | 35.39 | 0.03 | 0.08 | 35.36 | 35.44 | 35.35 | 11475 |
| 1731972600 | 35.36 | -0.01 | -0.03 | 35.3697 | 35.42 | 35.35 | 5444 |
| 1731713400 | 35.3697 | 0.01 | 0.01 | 35.3646 | 35.37 | 35.3646 | 998 |
| 1731627000 | 35.3646 | 0.02 | 0.07 | 35.34 | 35.3762 | 35.32 | 101969 |
| 1731540600 | 35.34 | -0.01 | -0.04 | 35.3546 | 35.38 | 35.31 | 7139 |
| 1731454200 | 35.3546 | -0.01 | -0.04 | 35.3695 | 35.4 | 35.3101 | 12089 |
| 1731367800 | 35.3695 | 0.02 | 0.06 | 35.3497 | 35.37 | 35.3497 | 595 |
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
