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 | -1.47 | -3.56882738529 | 41.19 | 41.749 | 38.95 | 18520 | 41.17522825 | SP |
| 4 | -1.08 | -2.64705882353 | 40.8 | 42.09 | 38.95 | 16838 | 41.21195253 | SP |
| 12 | -1.38 | -3.35766423358 | 41.1 | 43.98 | 37.9731 | 19838 | 41.16282397 | SP |
| 26 | 5.15 | 14.8973098062 | 34.57 | 43.98 | 33.87 | 13343 | 40.21572432 | SP |
| 52 | 9.98 | 33.5574983188 | 29.74 | 43.98 | 29.5301 | 9801 | 37.70181563 | SP |
| 156 | 14.39 | 56.810106593 | 25.33 | 43.98 | 23.92 | 8049 | 31.75087687 | SP |
| 260 | 18.2013 | 84.5836412051 | 21.5187 | 43.98 | 8.25 | 6829 | 28.03474833 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 40.1962 | -0.33 | -0.82 | 40.6 | 40.6 | 39.93 | 7743 |
| 1740180600 | 40.53 | -0.61 | -1.48 | 41.15 | 41.15 | 40.4201 | 10432 |
| 1740094200 | 41.1402 | -0.3 | -0.72 | 41.47 | 41.47 | 40.579 | 11806 |
| 1740007800 | 41.44 | 0.04 | 0.09 | 41.41 | 41.749 | 41.201 | 10822 |
| 1739921400 | 41.4042 | 0.34 | 0.82 | 41.19 | 41.66 | 41.0382 | 51796 |
| 1739575800 | 41.0679 | -0.18 | -0.43 | 41.55 | 41.55 | 41.03 | 5839 |
| 1739489400 | 41.2467 | 0.78 | 1.94 | 40.47 | 41.31 | 40.47 | 4251 |
| 1739403000 | 40.4636 | -0.6 | -1.47 | 40.75 | 40.96 | 40.37 | 17831 |
| 1739316600 | 41.0658 | -0.36 | -0.88 | 41.34 | 41.34 | 40.93 | 7851 |
| 1739230200 | 41.4285 | 0.41 | 1.00 | 41.39 | 41.655 | 41.3272 | 10471 |
| 1738971000 | 41.02 | 0.11 | 0.27 | 40.98 | 41.1481 | 40.73 | 12915 |
| 1738884600 | 40.91 | -0.9 | -2.15 | 42.09 | 42.09 | 40.9 | 15947 |
| 1738798200 | 41.8091 | 0.41 | 1.00 | 41.53 | 42 | 41.53 | 19607 |
| 1738711800 | 41.395 | 0.1 | 0.23 | 41.3 | 41.71 | 41.3 | 11751 |
| 1738625400 | 41.3 | 0.33 | 0.81 | 40.38 | 41.4 | 39.88 | 31388 |
| 1738366200 | 40.9696 | -1.03 | -2.44 | 41.95 | 41.95 | 40.9696 | 25623 |
| 1738279800 | 41.995 | 0.67 | 1.62 | 41.62 | 42.04 | 41.62 | 13318 |
| 1738193400 | 41.3238 | 0.2 | 0.49 | 40.99 | 41.46 | 40.99 | 36257 |
| 1738107000 | 41.1219 | 0.41 | 1.02 | 40.8 | 41.155 | 40.45 | 14267 |
| 1738020600 | 40.707 | -2.06 | -4.83 | 42.18 | 42.18 | 40.51 | 74914 |
| 1737761400 | 42.7717 | -0.26 | -0.60 | 42.88 | 43.06 | 42.7 | 28080 |
| 1737675000 | 43.03 | 0 | 0.00 | 43.03 | 43.03 | 43.03 | 0 |
| 1737588600 | 43.03 | -0.75 | -1.72 | 43.94 | 43.94 | 43.03 | 43151 |
| 1737502200 | 43.7827 | 0.51 | 1.19 | 43.54 | 43.98 | 43.51 | 36877 |
| 1737156600 | 43.2697 | 0.32 | 0.74 | 42.98 | 43.3792 | 42.98 | 87009 |
| 1737070200 | 42.95 | 0.74 | 1.76 | 42.27 | 42.95 | 42.24 | 17255 |
| 1736983800 | 42.2059 | 0.3 | 0.72 | 42.52 | 42.52 | 42.12 | 13149 |
| 1736897400 | 41.9024 | 0.92 | 2.25 | 41.04 | 42.05 | 40.9722 | 34557 |
| 1736811000 | 40.9807 | 0.28 | 0.69 | 40.75 | 41.12 | 40.75 | 10335 |
| 1736551800 | 40.6999 | -0.3 | -0.73 | 41.3 | 41.3 | 40.53 | 11391 |
| 1736379000 | 40.9996 | 0.47 | 1.15 | 40.47 | 40.9996 | 40.47 | 10989 |
| 1736292600 | 40.5333 | -0.14 | -0.33 | 40.82 | 40.915 | 40.4501 | 8380 |
| 1736206200 | 40.6692 | -0.26 | -0.62 | 41.23 | 41.305 | 40.645 | 15280 |
| 1735947000 | 40.9248 | 0.3 | 0.75 | 40.93 | 41.07 | 40.84 | 22941 |
| 1735860600 | 40.62 | 0.84 | 2.11 | 40.15 | 40.68 | 40.12 | 13561 |
| 1735687800 | 39.7792 | 0.13 | 0.33 | 39.82 | 39.95 | 39.6073 | 8285 |
| 1735601400 | 39.6488 | 0.3 | 0.75 | 39.25 | 39.7489 | 39.1206 | 6320 |
| 1735342200 | 39.3527 | -0.16 | -0.40 | 39.33 | 39.3527 | 39.1153 | 9386 |
| 1735255800 | 39.51 | -0.38 | -0.95 | 39.92 | 39.92 | 39.42 | 10626 |
| 1735077840 | 39.8892 | 0.41 | 1.04 | 39.69 | 39.89 | 39.61 | 1205 |
| 1734996600 | 39.4768 | 0.45 | 1.15 | 39.14 | 39.4768 | 38.86 | 8655 |
| 1734737400 | 39.0282 | 0.89 | 2.33 | 38.08 | 39.03 | 38.08 | 11385 |
| 1734651000 | 38.14 | 0.17 | 0.44 | 38.38 | 38.5921 | 38.06 | 21721 |
| 1734564600 | 37.9731 | -1.2 | -3.06 | 39.24 | 39.24 | 37.9731 | 8010 |
| 1734478200 | 39.17 | -0.24 | -0.60 | 39.07 | 39.18 | 38.79 | 53700 |
| 1734391800 | 39.4066 | -0.56 | -1.40 | 40 | 40 | 39.355 | 24973 |
| 1734132600 | 39.9671 | -0.17 | -0.43 | 40.27 | 40.3111 | 39.85 | 6330 |
| 1734046200 | 40.1384 | -0.16 | -0.39 | 40.2 | 40.325 | 40.07 | 2453 |
| 1733959800 | 40.296 | 0.48 | 1.20 | 40.07 | 40.51 | 40.07 | 7612 |
| 1733873400 | 39.8171 | -0.22 | -0.54 | 40.17 | 40.26 | 39.7501 | 15936 |
| 1733787000 | 40.033 | -0.93 | -2.28 | 41.16 | 41.16 | 40.03 | 26098 |
| 1733527800 | 40.965 | -0.5 | -1.19 | 41.31 | 41.31 | 40.7401 | 22952 |
| 1733441400 | 41.46 | 0.61 | 1.50 | 40.96 | 41.6299 | 40.96 | 13691 |
| 1733355000 | 40.8491 | -0.19 | -0.47 | 41.03 | 41.22 | 40.551 | 45649 |
| 1733268600 | 41.04 | 0.1 | 0.24 | 41.1 | 41.195 | 40.775 | 18471 |
| 1733182200 | 40.9427 | -0.92 | -2.21 | 43.87 | 43.87 | 40.73 | 33039 |
| 1732917840 | 41.8673 | 0.52 | 1.25 | 41.63 | 41.9385 | 41.63 | 3535 |
| 1732750200 | 41.35 | 0.09 | 0.22 | 41.5 | 41.545 | 41.3182 | 13477 |
| 1732663800 | 41.2607 | 0.2 | 0.49 | 41 | 41.2607 | 41 | 6026 |
| 1732577400 | 41.06 | -0.83 | -1.97 | 42 | 42.1 | 40.7972 | 33984 |
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
