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 | 0.45 | 1.15532734275 | 38.95 | 40.35 | 38.6 | 13602 | 39.41292413 | DE |
| 4 | 1.25 | 3.27653997379 | 38.15 | 40.35 | 37.1 | 13170 | 38.4394896 | DE |
| 12 | -1 | -2.47524752475 | 40.4 | 40.4 | 36.05 | 16090 | 38.45211319 | DE |
| 26 | 4.65 | 13.381294964 | 34.75 | 41.6 | 34.4 | 17297 | 38.60296027 | DE |
| 52 | -4.05 | -9.32105868815 | 43.45 | 44.6 | 33.5 | 18504 | 39.41953391 | DE |
| 156 | -14.2 | -26.4925373134 | 53.6 | 61.3 | 33.5 | 22182 | 44.43922989 | DE |
| 260 | -19.6 | -33.2203389831 | 59 | 62 | 18.76 | 37711 | 40.66213513 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 39.5 | -0.45 | -1.13 | 40 | 40.35 | 39.5 | 9424 |
| 1735839000 | 39.95 | 0.55 | 1.40 | 39.55 | 40.15 | 39.3 | 16644 |
| 1735666200 | 39.4 | 0.55 | 1.42 | 38.6 | 39.4 | 38.6 | 11259 |
| 1735579800 | 38.85 | -0.15 | -0.38 | 38.95 | 39.4 | 38.75 | 17079 |
| 1735320600 | 39 | -0.05 | -0.13 | 39 | 39.05 | 38.6 | 8616 |
| 1735061400 | 39.05 | 0.25 | 0.64 | 38.6 | 39.35 | 38.6 | 7566 |
| 1734975000 | 38.8 | 0.1 | 0.26 | 38.75 | 38.8 | 38.55 | 7160 |
| 1734715800 | 38.7 | -0.25 | -0.64 | 38.9 | 39 | 38.3 | 9585 |
| 1734629400 | 38.95 | 0.55 | 1.43 | 37.75 | 38.95 | 37.75 | 17973 |
| 1734543000 | 38.4 | 0.85 | 2.26 | 37.6 | 38.6 | 37.45 | 12461 |
| 1734456600 | 37.55 | -0.25 | -0.66 | 37.55 | 38.25 | 37.55 | 13913 |
| 1734370200 | 37.8 | 0.1 | 0.27 | 37.6 | 38.05 | 37.3 | 12206 |
| 1734111000 | 37.7 | 0.1 | 0.27 | 37.5 | 38.2 | 37.5 | 26783 |
| 1734024600 | 37.6 | -0.45 | -1.18 | 38 | 38.15 | 37.5 | 11999 |
| 1733938200 | 38.05 | 0.7 | 1.87 | 37.1 | 38.25 | 37.1 | 11884 |
| 1733851800 | 37.35 | -0.55 | -1.45 | 37.7 | 37.75 | 37.25 | 10288 |
| 1733765400 | 37.9 | -0.3 | -0.79 | 38.15 | 38.5 | 37.85 | 19043 |
| 1733506200 | 38.2 | 0.1 | 0.26 | 38.2 | 38.35 | 38 | 17408 |
| 1733419800 | 38.1 | 0.15 | 0.40 | 37.95 | 38.15 | 37.75 | 7665 |
| 1733333400 | 37.95 | 0.3 | 0.80 | 37.5 | 38.15 | 37.5 | 10767 |
| 1733247000 | 37.65 | 0.55 | 1.48 | 37.25 | 38.35 | 37.2 | 16043 |
| 1733160600 | 37.1 | 0.3 | 0.82 | 36.5 | 37.2 | 36.05 | 41426 |
| 1732901400 | 36.8 | -0.6 | -1.60 | 37.25 | 37.25 | 36.5 | 49756 |
| 1732815000 | 37.4 | -0.6 | -1.58 | 37.65 | 38 | 36.8 | 22550 |
| 1732728600 | 38 | -0.4 | -1.04 | 38.35 | 38.35 | 37.65 | 10983 |
| 1732642200 | 38.4 | -0.7 | -1.79 | 38.35 | 39.3 | 38.15 | 8076 |
| 1732555800 | 39.1 | 0.9 | 2.36 | 38.2 | 39.1 | 38.15 | 16835 |
| 1732296600 | 38.2 | 0.7 | 1.87 | 37.5 | 38.3 | 37.35 | 4926 |
| 1732210200 | 37.5 | -0.15 | -0.40 | 37.7 | 37.85 | 37 | 9741 |
| 1732123800 | 37.65 | -0.1 | -0.26 | 37.9 | 38.15 | 37.55 | 6910 |
| 1732037400 | 37.75 | -0.15 | -0.40 | 37.95 | 38.3 | 37.15 | 12211 |
| 1731951000 | 37.9 | -1 | -2.57 | 38.8 | 39 | 37.9 | 12388 |
| 1731691800 | 38.9 | 0.05 | 0.13 | 38.7 | 39.25 | 38.7 | 5886 |
| 1731605400 | 38.85 | 0.3 | 0.78 | 38.6 | 39 | 38.4 | 12678 |
| 1731519000 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1731432600 | 38.55 | -1.2 | -3.02 | 39.75 | 39.75 | 38.55 | 5986 |
| 1731346200 | 39.75 | 0.15 | 0.38 | 39.5 | 39.95 | 39.5 | 6980 |
| 1731087000 | 39.6 | 0.4 | 1.02 | 39.2 | 39.6 | 38.8 | 11388 |
| 1731000600 | 39.2 | 0.55 | 1.42 | 38.5 | 39.5 | 38.5 | 12407 |
| 1730914200 | 38.65 | -0.1 | -0.26 | 39 | 39.25 | 38.65 | 9650 |
| 1730827800 | 38.75 | -0.15 | -0.39 | 38.9 | 38.95 | 38.55 | 10588 |
| 1730741400 | 38.9 | -0.45 | -1.14 | 39.2 | 39.6 | 38.9 | 11320 |
| 1730482200 | 39.35 | 0.7 | 1.81 | 38.8 | 39.55 | 38.55 | 15478 |
| 1730395800 | 38.65 | 0.15 | 0.39 | 38.25 | 38.7 | 38.2 | 19369 |
| 1730309400 | 38.5 | -0.7 | -1.79 | 38.9 | 39.15 | 38.25 | 69832 |
| 1730223000 | 39.2 | 0.25 | 0.64 | 38.85 | 39.8 | 38.75 | 38229 |
| 1730136600 | 38.95 | 0.2 | 0.52 | 39 | 39.15 | 38.6 | 19351 |
| 1729873800 | 38.75 | 0.75 | 1.97 | 38.5 | 39 | 37.9 | 22635 |
| 1729787400 | 38 | -2.25 | -5.59 | 39.5 | 39.6 | 37.75 | 63815 |
| 1729701000 | 40.25 | 0.45 | 1.13 | 39.9 | 40.4 | 39.9 | 16041 |
| 1729614600 | 39.8 | 0.7 | 1.79 | 39 | 40 | 39 | 15515 |
| 1729528200 | 39.1 | -0.6 | -1.51 | 39.7 | 39.9 | 39.05 | 11373 |
| 1729269000 | 39.7 | 0.2 | 0.51 | 39.65 | 40.1 | 39.5 | 8315 |
| 1729182600 | 39.5 | -0.2 | -0.50 | 39.65 | 39.85 | 39.4 | 5779 |
| 1729096200 | 39.7 | -0.4 | -1.00 | 39.7 | 39.95 | 38.95 | 11059 |
| 1729009800 | 40.1 | 0.1 | 0.25 | 40.05 | 40.3 | 39.6 | 18069 |
| 1728923400 | 40 | 0 | 0.00 | 40.4 | 40.4 | 39.9 | 7720 |
| 1728664200 | 40 | 0.05 | 0.13 | 39.9 | 40.2 | 39.65 | 10188 |
| 1728577800 | 39.95 | -0.2 | -0.50 | 40.3 | 40.35 | 39.95 | 6262 |
| 1728491400 | 40.15 | 0.4 | 1.01 | 39.85 | 40.3 | 39.8 | 7836 |
| 1728405000 | 39.75 | -0.35 | -0.87 | 40.1 | 40.1 | 39.5 | 17497 |
| 1728318600 | 40.1 | 0.25 | 0.63 | 40 | 40.4 | 39.6 | 6213 |
| 1728059400 | 39.85 | 0.7 | 1.79 | 39 | 40 | 39 | 7923 |
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
