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 | 2.8 | 7.17580727832 | 39.02 | 42.43 | 38.83 | 3682200 | 40.97832041 | CS |
| 4 | 5.63 | 15.5567836419 | 36.19 | 42.43 | 35.82 | 4093837 | 38.3915896 | CS |
| 12 | 7.16 | 20.6578188113 | 34.66 | 42.43 | 32.5 | 3984724 | 35.7947013 | CS |
| 26 | 11.72 | 38.9368770764 | 30.1 | 42.43 | 25.89 | 4042401 | 32.84076444 | CS |
| 52 | 13.4 | 47.1498944405 | 28.42 | 42.43 | 25.89 | 3728950 | 31.24982687 | CS |
| 156 | 14.65 | 53.9197644461 | 27.17 | 42.43 | 22.52 | 4223081 | 29.55864765 | CS |
| 260 | 22.49 | 116.347646146 | 19.33 | 42.43 | 19.13 | 4553845 | 29.71936453 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1747776540 | 41.82 | -0.28 | -0.67 | 42.09 | 42.16 | 41.3 | 3091500 |
| 1747690200 | 42.1 | 0.69 | 1.67 | 41.5 | 42.43 | 41.34 | 3166900 |
| 1747431000 | 41.41 | 0.74 | 1.82 | 40.51 | 41.63 | 40.36 | 3172400 |
| 1747344540 | 40.67 | 0.02 | 0.05 | 40.65 | 40.79 | 40.09 | 2486900 |
| 1747258200 | 40.65 | 0.2 | 0.49 | 40.4 | 41.04 | 40.19 | 4544500 |
| 1747171740 | 40.45 | 1.29 | 3.29 | 39.02 | 40.51 | 38.83 | 5040300 |
| 1747085400 | 39.16 | 0.94 | 2.46 | 38.5 | 39.38 | 37.75 | 6425400 |
| 1746826200 | 38.22 | 0.21 | 0.55 | 38.16 | 38.98 | 37.49 | 7236400 |
| 1746739800 | 38.01 | 0.87 | 2.34 | 37.3 | 38.21 | 37.1 | 5650900 |
| 1746653340 | 37.14 | 0.49 | 1.34 | 36.65 | 37.24 | 36.59 | 2482300 |
| 1746567000 | 36.65 | -0.73 | -1.95 | 36.6 | 36.92 | 35.82 | 5537100 |
| 1746480600 | 37.38 | -0.01 | -0.03 | 37.39 | 37.56 | 36.87 | 3274300 |
| 1746221400 | 37.39 | -0.22 | -0.58 | 37.2 | 37.5 | 36.6 | 3537800 |
| 1746048600 | 37.61 | 0.42 | 1.13 | 37.18 | 37.82 | 37.04 | 5452400 |
| 1745962200 | 37.19 | 0 | 0.00 | 37.2 | 37.59 | 37.14 | 2587400 |
| 1745875800 | 37.19 | -0.33 | -0.88 | 37.76 | 37.8 | 36.96 | 3906000 |
| 1745616600 | 37.52 | 0.7 | 1.90 | 37.03 | 37.63 | 36.81 | 2271800 |
| 1745530200 | 36.82 | -0.33 | -0.89 | 37.14 | 37.18 | 36.68 | 4418500 |
| 1745443740 | 37.15 | 0.13 | 0.35 | 37.28 | 37.53 | 36.79 | 3625200 |
| 1745357400 | 37.02 | 0.37 | 1.01 | 36.19 | 37.37 | 36.19 | 2966400 |
| 1744925400 | 36.65 | 0.73 | 2.03 | 35.99 | 36.89 | 35.95 | 3375400 |
| 1744839000 | 35.92 | -0.28 | -0.77 | 35.76 | 36.19 | 35.61 | 5188600 |
| 1744752600 | 36.2 | 0.41 | 1.15 | 35.8 | 36.54 | 35.57 | 3530000 |
| 1744666200 | 35.79 | 0.9 | 2.58 | 34.99 | 35.96 | 34.73 | 3692700 |
| 1744407000 | 34.89 | 1.14 | 3.38 | 34.2 | 34.89 | 33.49 | 2769800 |
| 1744320600 | 33.75 | -0.34 | -1.00 | 33.9 | 34.37 | 33.549999 | 2221300 |
| 1744234200 | 34.09 | 0.28 | 0.83 | 33.77 | 34.62 | 33.53 | 3982200 |
| 1744147800 | 33.81 | 0.01 | 0.03 | 33.299999 | 34.14 | 33.29 | 3826000 |
| 1744061400 | 33.8 | -0.35 | -1.02 | 34.01 | 34.28 | 33.009999 | 3499000 |
| 1743802200 | 34.15 | -0.2 | -0.58 | 33.89 | 34.56 | 33.43 | 3061700 |
| 1743715800 | 34.35 | 0.6 | 1.78 | 33.63 | 34.95 | 33.39 | 2378900 |
| 1743629400 | 33.75 | -0.08 | -0.24 | 33.99 | 34.42 | 33.58 | 2958900 |
| 1743542940 | 33.83 | 0.48 | 1.44 | 33.509999 | 34.13 | 33.17 | 2218400 |
| 1743456600 | 33.35 | -0.05 | -0.15 | 33.29 | 33.77 | 33.07 | 1926100 |
| 1743197400 | 33.4 | 0.27 | 0.81 | 32.93 | 33.67 | 32.59 | 2052500 |
| 1743111000 | 33.13 | -0.02 | -0.06 | 33.4 | 33.409999 | 32.89 | 2169200 |
| 1743024600 | 33.15 | -0.45 | -1.34 | 33.9 | 33.9 | 32.84 | 3548200 |
| 1742938200 | 33.6 | 0.21 | 0.63 | 33.67 | 34.03 | 33.2 | 2212700 |
| 1742851740 | 33.39 | -0.38 | -1.13 | 33.92 | 34.16 | 33.31 | 3309300 |
| 1742592600 | 33.77 | -0.83 | -2.40 | 34.82 | 34.82 | 33.73 | 3571000 |
| 1742506200 | 34.6 | -0.6 | -1.70 | 34.87 | 35.07 | 34.38 | 2715200 |
| 1742419800 | 35.2 | 0.57 | 1.65 | 35 | 35.68 | 34.51 | 3055200 |
| 1742333400 | 34.63 | 0.88 | 2.61 | 33.57 | 34.97 | 33.439999 | 5597200 |
| 1742247000 | 33.75 | 0.51 | 1.53 | 33.76 | 33.84 | 32.68 | 2675200 |
| 1741987800 | 33.24 | 0.14 | 0.42 | 33.5 | 33.76 | 33.049999 | 6714600 |
| 1741901400 | 33.1 | -0.08 | -0.24 | 33.21 | 33.34 | 32.5 | 3149000 |
| 1741814940 | 33.18 | -0.3 | -0.90 | 33.63 | 33.63 | 33.06 | 4944300 |
| 1741728600 | 33.479999 | -0.57 | -1.67 | 34.11 | 34.13 | 33.31 | 9748300 |
| 1741642140 | 34.05 | -0.07 | -0.21 | 34.13 | 34.77 | 33.82 | 5515300 |
| 1741382940 | 34.12 | -0.67 | -1.93 | 34.19 | 34.49 | 33.6 | 5957000 |
| 1741296540 | 34.79 | 0.09 | 0.26 | 35.19 | 35.38 | 34.64 | 3452700 |
| 1741210140 | 34.7 | -0.26 | -0.74 | 34.5 | 34.88 | 33.66 | 4735600 |
| 1740778200 | 34.96 | -0.85 | -2.37 | 34.84 | 35.76 | 34.06 | 8286800 |
| 1740691740 | 35.81 | 0 | 0.00 | 35.84 | 36.61 | 35.73 | 4905800 |
| 1740605400 | 35.81 | 0.33 | 0.93 | 35.73 | 36.25 | 35.19 | 3356100 |
| 1740519000 | 35.48 | 1.15 | 3.35 | 34.66 | 35.94 | 34.39 | 5076700 |
| 1740432540 | 34.33 | -0.73 | -2.08 | 35 | 35.17 | 34.14 | 3926400 |
| 1740173400 | 35.06 | -0.03 | -0.09 | 35.06 | 35.2 | 34.61 | 3310400 |
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
