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 | 0.2 | 0.533333333333 | 37.5 | 38.45 | 36.75 | 13024 | 37.36925693 | DE |
| 4 | -6.15 | -14.0250855188 | 43.85 | 46 | 36.75 | 10901 | 39.79018048 | DE |
| 12 | -10.85 | -22.3480947477 | 48.55 | 50.6 | 36.75 | 10429 | 42.21219041 | DE |
| 26 | -13.1 | -25.7874015748 | 50.8 | 56.7 | 36.75 | 8257 | 45.19639966 | DE |
| 52 | -21 | -35.7751277683 | 58.7 | 67.4 | 36.75 | 9690 | 50.73763099 | DE |
| 156 | -46.3 | -55.119047619 | 84 | 86.6 | 36.75 | 6391 | 59.27546113 | DE |
| 260 | -46.3 | -55.119047619 | 84 | 86.6 | 36.75 | 6391 | 59.27546113 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 37.7 | 0.6 | 1.62 | 37.35 | 38.45 | 37.3 | 14609 |
| 1737653400 | 37.1 | -0.2 | -0.54 | 37.35 | 37.35 | 36.75 | 12192 |
| 1737567000 | 37.3 | 0 | 0.00 | 37.3 | 37.3 | 37.3 | 0 |
| 1737480600 | 37.3 | -0.15 | -0.40 | 37.55 | 37.55 | 37 | 9800 |
| 1737394200 | 37.45 | -0.05 | -0.13 | 37.5 | 37.8 | 37.1 | 18359 |
| 1737135000 | 37.5 | 0 | 0.00 | 37.5 | 37.95 | 37.4 | 17176 |
| 1737048600 | 37.5 | -0.6 | -1.57 | 38.1 | 38.1 | 37.4 | 18590 |
| 1736962200 | 38.1 | -0.2 | -0.52 | 38.4 | 38.9 | 37.95 | 16216 |
| 1736875800 | 38.3 | -1.8 | -4.49 | 40.1 | 40.3 | 38.3 | 11850 |
| 1736789400 | 40.1 | -0.65 | -1.60 | 40.85 | 41 | 40 | 8487 |
| 1736530200 | 40.75 | -0.95 | -2.28 | 41.55 | 41.55 | 40.6 | 6379 |
| 1736443800 | 41.7 | 1.05 | 2.58 | 40.8 | 41.7 | 40.8 | 4190 |
| 1736357400 | 40.65 | -1.55 | -3.67 | 42.3 | 42.55 | 40.5 | 24406 |
| 1736271000 | 42.2 | -1.9 | -4.31 | 44.15 | 44.25 | 42.2 | 13009 |
| 1736184600 | 44.1 | -0.8 | -1.78 | 45 | 45.2 | 44.1 | 7507 |
| 1735925400 | 44.9 | 0 | 0.00 | 44.9 | 45.3 | 44.6 | 3790 |
| 1735839000 | 44.9 | 0.65 | 1.47 | 44.6 | 45 | 44.15 | 4517 |
| 1735666200 | 44.25 | 0.15 | 0.34 | 44.2 | 44.55 | 43.95 | 1992 |
| 1735579800 | 44.1 | -0.15 | -0.34 | 45.1 | 46 | 44.1 | 9279 |
| 1735320600 | 44.25 | 0.35 | 0.80 | 43.85 | 44.5 | 43.25 | 11779 |
| 1735061400 | 43.9 | 0.2 | 0.46 | 43.8 | 43.95 | 43.5 | 2530 |
| 1734975000 | 43.7 | 0.45 | 1.04 | 43.5 | 44.4 | 42.8 | 5752 |
| 1734715800 | 43.25 | 0.05 | 0.12 | 43.2 | 44.05 | 42.8 | 7343 |
| 1734629400 | 43.2 | -0.35 | -0.80 | 43.5 | 43.6 | 42.1 | 7136 |
| 1734543000 | 43.55 | -0.75 | -1.69 | 44.4 | 44.65 | 43.55 | 7873 |
| 1734456600 | 44.3 | 0.85 | 1.96 | 43.4 | 44.75 | 43.2 | 14993 |
| 1734370200 | 43.45 | 1.45 | 3.45 | 42 | 44.05 | 41.95 | 7906 |
| 1734111000 | 42 | 0.05 | 0.12 | 41.95 | 42.4 | 41.4 | 6545 |
| 1734024600 | 41.95 | -1 | -2.33 | 43 | 43.85 | 41.95 | 8985 |
| 1733938200 | 42.95 | -0.65 | -1.49 | 43.7 | 43.7 | 42.5 | 6901 |
| 1733851800 | 43.6 | 0.6 | 1.40 | 42.95 | 44 | 42.95 | 6280 |
| 1733765400 | 43 | 2.2 | 5.39 | 40.85 | 43.5 | 40.8 | 18643 |
| 1733506200 | 40.8 | 0.65 | 1.62 | 40 | 40.8 | 39.55 | 19609 |
| 1733419800 | 40.15 | -0.55 | -1.35 | 40.4 | 40.65 | 39.8 | 6620 |
| 1733333400 | 40.7 | 0.45 | 1.12 | 40.2 | 41.1 | 40 | 10376 |
| 1733247000 | 40.25 | -0.05 | -0.12 | 40.3 | 41.1 | 40.05 | 4424 |
| 1733160600 | 40.3 | -1.05 | -2.54 | 41 | 41.05 | 40 | 10459 |
| 1732901400 | 41.35 | -0.65 | -1.55 | 42.1 | 42.6 | 41.3 | 10086 |
| 1732815000 | 42 | 0.55 | 1.33 | 41.7 | 42.2 | 41.6 | 5097 |
| 1732728600 | 41.45 | 0.9 | 2.22 | 40.55 | 41.45 | 40.5 | 6025 |
| 1732642200 | 40.55 | -1.25 | -2.99 | 41.8 | 41.95 | 40.45 | 11498 |
| 1732555800 | 41.8 | 0.2 | 0.48 | 41.4 | 42.15 | 41.3 | 7985 |
| 1732296600 | 41.6 | 0.9 | 2.21 | 40.75 | 41.8 | 40.75 | 7139 |
| 1732210200 | 40.7 | -0.9 | -2.16 | 41.6 | 41.6 | 40.55 | 11308 |
| 1732123800 | 41.6 | -0.45 | -1.07 | 42.1 | 42.55 | 41.4 | 4769 |
| 1732037400 | 42.05 | 0.25 | 0.60 | 41.7 | 42.05 | 40.85 | 12313 |
| 1731951000 | 41.8 | -0.8 | -1.88 | 42.6 | 42.9 | 41.3 | 21494 |
| 1731691800 | 42.6 | -1.2 | -2.74 | 43.9 | 43.9 | 42.6 | 7753 |
| 1731605400 | 43.8 | -0.2 | -0.45 | 44.15 | 44.4 | 43.5 | 6635 |
| 1731519000 | 44 | -0.85 | -1.90 | 45 | 45.5 | 43.9 | 14854 |
| 1731432600 | 44.85 | -0.7 | -1.54 | 45.2 | 46.8 | 44.75 | 9266 |
| 1731346200 | 45.55 | -1.2 | -2.57 | 46.75 | 47.5 | 45.25 | 9813 |
| 1731087000 | 46.75 | -3.25 | -6.50 | 45 | 48.5 | 42.15 | 43880 |
| 1731000600 | 50 | 2 | 4.17 | 48.2 | 50.6 | 47.7 | 11925 |
| 1730914200 | 48 | 1.15 | 2.45 | 46.75 | 48 | 46.55 | 7263 |
| 1730827800 | 46.85 | -1.65 | -3.40 | 48.5 | 48.8 | 46.3 | 23617 |
| 1730741400 | 48.5 | 0.2 | 0.41 | 48.3 | 48.75 | 47.9 | 3826 |
| 1730482200 | 48.3 | -0.25 | -0.51 | 48.55 | 48.8 | 48.05 | 2816 |
| 1730395800 | 48.55 | -1.3 | -2.61 | 49.75 | 49.75 | 48.1 | 5170 |
| 1730309400 | 49.85 | -0.15 | -0.30 | 50 | 50.6 | 49.5 | 6655 |
| 1730223000 | 50 | 0.5 | 1.01 | 49.65 | 51.1 | 49.65 | 4911 |
| 1730136600 | 49.5 | -0.25 | -0.50 | 49.75 | 50.3 | 49.3 | 5048 |
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
