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 | -0.0166 | -0.0464465584779 | 35.74 | 36.11 | 34.98 | 5245 | 35.8133967 | SP |
| 4 | 0.8734 | 2.50616929699 | 34.85 | 36.18 | 34.14 | 5659 | 35.44373676 | SP |
| 12 | 2.5384 | 7.64923911406 | 33.185 | 36.18 | 32.72 | 8970 | 34.58422678 | SP |
| 26 | 7.3634 | 25.9640338505 | 28.36 | 36.18 | 27.95 | 10426 | 32.79607182 | SP |
| 52 | 8.2867 | 30.2029763055 | 27.4367 | 36.18 | 26.629 | 10575 | 31.13363764 | SP |
| 156 | 8.144 | 29.5292863514 | 27.5794 | 36.18 | 19.6301 | 11376 | 26.21023782 | SP |
| 260 | 9.8334 | 37.9814600232 | 25.89 | 36.18 | 19.6301 | 10353 | 26.47372487 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 35.7234 | -0.38 | -1.04 | 36.16 | 36.16 | 35.7234 | 2371 |
| 1738884600 | 36.1 | 0.19 | 0.53 | 35.85 | 36.11 | 35.85 | 8359 |
| 1738798200 | 35.91 | 0.16 | 0.46 | 35.54 | 35.9199 | 35.54 | 4895 |
| 1738711800 | 35.7452 | 0.36 | 1.02 | 35.386 | 35.76 | 35.386 | 5187 |
| 1738625400 | 35.386 | -0.21 | -0.58 | 35.5942 | 35.5942 | 34.98 | 3901 |
| 1738366200 | 35.5942 | 0.04 | 0.12 | 35.74 | 36.0299 | 35.59 | 3896 |
| 1738279800 | 35.55 | 0.06 | 0.18 | 35.4856 | 35.709 | 35.43 | 2507 |
| 1738193400 | 35.4856 | -0.05 | -0.15 | 35.54 | 35.54 | 35.26 | 8214 |
| 1738107000 | 35.54 | 0.45 | 1.28 | 35.05 | 35.66 | 35.05 | 2989 |
| 1738020600 | 35.09 | -0.85 | -2.36 | 34.58 | 35.34 | 34.58 | 5663 |
| 1737761400 | 35.9383 | -0.1 | -0.28 | 36.18 | 36.18 | 35.925 | 3727 |
| 1737675000 | 36.04 | 0 | 0.00 | 36.04 | 36.04 | 36.04 | 0 |
| 1737588600 | 36.04 | 0.34 | 0.96 | 35.82 | 36.08 | 35.82 | 10184 |
| 1737502200 | 35.6987 | 0.22 | 0.62 | 35.71 | 35.7699 | 35.5599 | 10829 |
| 1737156600 | 35.48 | 0.45 | 1.27 | 35.62 | 35.62 | 35.48 | 3541 |
| 1737070200 | 35.0345 | -0.17 | -0.48 | 35.39 | 35.39 | 35.0345 | 9370 |
| 1736983800 | 35.2028 | 0.78 | 2.27 | 34.4209 | 35.25 | 34.4209 | 3254 |
| 1736897400 | 34.4209 | -0.01 | -0.02 | 34.55 | 34.76 | 34.31 | 2999 |
| 1736811000 | 34.4275 | -0.14 | -0.39 | 34.14 | 34.4299 | 34.14 | 3545 |
| 1736551800 | 34.564 | -0.45 | -1.28 | 34.85 | 34.85 | 34.3855 | 9905 |
| 1736379000 | 35.0117 | 0.04 | 0.11 | 35.06 | 35.0699 | 34.861 | 8445 |
| 1736292600 | 34.9744 | -0.46 | -1.29 | 35.4307 | 35.55 | 34.96 | 10157 |
| 1736206200 | 35.4307 | 0.27 | 0.75 | 35.51 | 35.5993 | 35.37 | 9480 |
| 1735947000 | 35.1656 | 0.47 | 1.36 | 34.6925 | 35.24 | 34.6925 | 16814 |
| 1735860600 | 34.6925 | -0.07 | -0.19 | 34.98 | 34.98 | 34.5 | 141787 |
| 1735687800 | 34.76 | 0.09 | 0.25 | 34.6743 | 34.76 | 34.661 | 17147 |
| 1735601400 | 34.6743 | -0.01 | -0.02 | 34.57 | 34.675 | 34.54 | 9102 |
| 1735342200 | 34.6802 | 0 | 0.00 | 34.73 | 34.73 | 34.6802 | 1126 |
| 1735255800 | 34.68 | 0.02 | 0.07 | 34.67 | 34.7299 | 34.66 | 2904 |
| 1735077840 | 34.6557 | 0.13 | 0.36 | 34.53 | 34.7 | 34.53 | 1254 |
| 1734996600 | 34.53 | 0.22 | 0.64 | 34.3091 | 34.54 | 34.3091 | 7588 |
| 1734737400 | 34.3091 | 0.26 | 0.75 | 33.77 | 34.45 | 33.77 | 9709 |
| 1734651000 | 34.0536 | -0.02 | -0.05 | 34.07 | 34.23 | 34.0536 | 10283 |
| 1734564600 | 34.07 | -0.52 | -1.51 | 34.5917 | 34.6556 | 34.07 | 6517 |
| 1734478200 | 34.5917 | -0.02 | -0.05 | 34.6086 | 34.637 | 34.54 | 1450 |
| 1734391800 | 34.6086 | 0.06 | 0.16 | 34.47 | 34.6293 | 34.47 | 5321 |
| 1734132600 | 34.5517 | 0.06 | 0.18 | 34.61 | 34.61 | 34.47 | 8795 |
| 1734046200 | 34.4899 | -0.04 | -0.10 | 34.5253 | 34.5253 | 34.41 | 2702 |
| 1733959800 | 34.5253 | 0.23 | 0.68 | 34.2914 | 34.5253 | 34.2914 | 1670 |
| 1733873400 | 34.2914 | -0.03 | -0.09 | 34.44 | 34.44 | 34.2914 | 3653 |
| 1733787000 | 34.3207 | -0.1 | -0.29 | 34.27 | 34.41 | 34.27 | 2155 |
| 1733527800 | 34.4198 | 0.18 | 0.53 | 34.24 | 34.4198 | 34.24 | 1295 |
| 1733441400 | 34.24 | -0.07 | -0.19 | 34.3068 | 34.41 | 34.24 | 4748 |
| 1733355000 | 34.3068 | 0.18 | 0.52 | 34.31 | 34.31 | 34.2246 | 5515 |
| 1733268600 | 34.1281 | 0.1 | 0.29 | 33.93 | 34.1641 | 33.93 | 7419 |
| 1733182200 | 34.03 | 0.31 | 0.92 | 33.81 | 34.03 | 33.81 | 1353 |
| 1732917840 | 33.72 | 0.19 | 0.57 | 33.64 | 33.74 | 33.64 | 996 |
| 1732750200 | 33.5283 | -0.24 | -0.71 | 33.769 | 33.769 | 33.4 | 1872 |
| 1732663800 | 33.769 | 0.23 | 0.69 | 33.549999 | 33.769 | 33.549999 | 11888 |
| 1732577400 | 33.5389 | 0.04 | 0.12 | 33.4991 | 33.73 | 33.45 | 8778 |
| 1732318200 | 33.4991 | 0.17 | 0.51 | 33.189999 | 33.4991 | 33.189999 | 8764 |
| 1732231800 | 33.328 | 0.15 | 0.46 | 33.31 | 33.38 | 33.11 | 5978 |
| 1732145400 | 33.174799 | -0.04 | -0.11 | 33.211599 | 33.211599 | 32.85 | 10893 |
| 1732059000 | 33.211599 | 0.19 | 0.57 | 33.0223 | 33.24 | 32.88 | 14276 |
| 1731972600 | 33.0223 | 0.21 | 0.64 | 32.97 | 33.1 | 32.97 | 816 |
| 1731713400 | 32.8117 | -0.67 | -2.00 | 33.185 | 33.185 | 32.72 | 20418 |
| 1731627000 | 33.479799 | -0.04 | -0.12 | 33.53 | 33.63 | 33.479799 | 9753 |
| 1731540600 | 33.52 | -0.05 | -0.15 | 33.5702 | 33.66 | 33.52 | 6640 |
| 1731454200 | 33.5702 | 0.02 | 0.06 | 33.549999 | 33.5916 | 33.45 | 2257 |
| 1731367800 | 33.549999 | 0 | 0.00 | 33.58 | 33.58 | 33.46 | 2805 |
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
