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 | 0.1 | 0.299401197605 | 33.4 | 33.8 | 32.7 | 37791 | 33.25180518 | DE |
| 4 | -2.85 | -7.84044016506 | 36.35 | 37.75 | 32.7 | 42773 | 34.78088306 | DE |
| 12 | -4.5 | -11.8421052632 | 38 | 39.1 | 32.7 | 41242 | 35.67345051 | DE |
| 26 | -6.2 | -15.6171284635 | 39.7 | 44.45 | 32.7 | 40069 | 38.45425038 | DE |
| 52 | -6.7 | -16.6666666667 | 40.2 | 44.45 | 32.7 | 43833 | 38.7696556 | DE |
| 156 | -16.25 | -32.6633165829 | 49.75 | 59.4 | 32.7 | 38681 | 42.39902003 | DE |
| 260 | -1.25 | -3.59712230216 | 34.75 | 59.4 | 24.6 | 40319 | 41.94082841 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 33.5 | 0 | 0.00 | 33.45 | 33.8 | 33.4 | 27738 |
| 1740072600 | 33.5 | 0.3 | 0.90 | 33.15 | 33.5 | 33.049999 | 33881 |
| 1739986200 | 33.2 | -0.2 | -0.60 | 33.5 | 33.549999 | 32.9 | 35521 |
| 1739899800 | 33.4 | 0.55 | 1.67 | 33 | 33.4 | 32.7 | 42616 |
| 1739813400 | 32.85 | -0.55 | -1.65 | 33.4 | 33.45 | 32.7 | 49200 |
| 1739554200 | 33.4 | -0.45 | -1.33 | 34 | 34.1 | 33.35 | 68910 |
| 1739467800 | 33.85 | -0.1 | -0.29 | 34.05 | 34.2 | 33.5 | 61941 |
| 1739381400 | 33.95 | -0.7 | -2.02 | 34.9 | 35.15 | 33.95 | 24708 |
| 1739295000 | 34.65 | -0.45 | -1.28 | 35.2 | 35.25 | 34.6 | 34644 |
| 1739208600 | 35.1 | 0 | 0.00 | 33.5 | 35.3 | 33.5 | 33194 |
| 1738949400 | 35.1 | -0.1 | -0.28 | 35.35 | 35.55 | 34.85 | 18856 |
| 1738863000 | 35.2 | -0.2 | -0.56 | 35 | 35.6 | 35 | 28669 |
| 1738776600 | 35.4 | 0.6 | 1.72 | 34.65 | 35.65 | 34.6 | 31006 |
| 1738690200 | 34.8 | 0 | 0.00 | 34.8 | 35.1 | 34.45 | 48386 |
| 1738603800 | 34.8 | -1 | -2.79 | 34.9 | 34.95 | 34.25 | 60289 |
| 1738344600 | 35.8 | -0.5 | -1.38 | 36.5 | 36.6 | 35.7 | 77194 |
| 1738258200 | 36.3 | 0.25 | 0.69 | 36.05 | 36.7 | 35.9 | 64353 |
| 1738171800 | 36.05 | -1.45 | -3.87 | 37.65 | 37.65 | 36.05 | 39346 |
| 1738085400 | 37.5 | 0.5 | 1.35 | 37.15 | 37.75 | 36.8 | 48147 |
| 1737999000 | 37 | 0.65 | 1.79 | 36.35 | 37 | 36.15 | 26870 |
| 1737739800 | 36.35 | -0.85 | -2.28 | 37.2 | 37.55 | 36.3 | 52229 |
| 1737653400 | 37.2 | 0.55 | 1.50 | 36.8 | 37.2 | 36 | 73337 |
| 1737567000 | 36.65 | 0.25 | 0.69 | 36.5 | 36.8 | 36.4 | 22943 |
| 1737480600 | 36.4 | 0.65 | 1.82 | 35.75 | 36.5 | 35.65 | 34583 |
| 1737394200 | 35.75 | 0.25 | 0.70 | 35.5 | 35.85 | 35.45 | 32113 |
| 1737135000 | 35.5 | 1.15 | 3.35 | 34.4 | 35.7 | 34.4 | 82156 |
| 1737048600 | 34.35 | -0.9 | -2.55 | 35.5 | 35.5 | 33.35 | 69296 |
| 1736962200 | 35.25 | 1.05 | 3.07 | 34.4 | 35.45 | 34.4 | 49240 |
| 1736875800 | 34.2 | -0.45 | -1.30 | 34.65 | 34.85 | 33.9 | 38183 |
| 1736789400 | 34.65 | 0.2 | 0.58 | 34.35 | 34.75 | 34.35 | 20435 |
| 1736530200 | 34.45 | -0.5 | -1.43 | 35.05 | 35.35 | 34.45 | 35879 |
| 1736443800 | 34.95 | -0.35 | -0.99 | 35.3 | 35.35 | 34.95 | 38168 |
| 1736357400 | 35.3 | -0.4 | -1.12 | 35.65 | 35.65 | 34.95 | 61507 |
| 1736271000 | 35.7 | -0.2 | -0.56 | 36.2 | 36.8 | 35.65 | 23606 |
| 1736184600 | 35.9 | 0.1 | 0.28 | 36 | 36.3 | 35.75 | 25698 |
| 1735925400 | 35.8 | -0.85 | -2.32 | 36.65 | 36.65 | 35.6 | 39557 |
| 1735839000 | 36.65 | 0.8 | 2.23 | 36.25 | 36.65 | 36 | 44119 |
| 1735666200 | 35.85 | 0.15 | 0.42 | 35.8 | 36.1 | 35.6 | 19897 |
| 1735579800 | 35.7 | -0.65 | -1.79 | 36.25 | 36.25 | 35.65 | 19813 |
| 1735320600 | 36.35 | 0.25 | 0.69 | 36.5 | 36.55 | 35.8 | 49334 |
| 1735061400 | 36.1 | 0.4 | 1.12 | 35.85 | 36.3 | 35.8 | 8103 |
| 1734975000 | 35.7 | 0.05 | 0.14 | 35.75 | 35.95 | 35.45 | 35812 |
| 1734715800 | 35.65 | 0.45 | 1.28 | 35.05 | 35.8 | 34.95 | 63898 |
| 1734629400 | 35.2 | -0.9 | -2.49 | 35.8 | 35.8 | 34.85 | 45791 |
| 1734543000 | 36.1 | 0.05 | 0.14 | 36.05 | 36.5 | 35.85 | 25778 |
| 1734456600 | 36.05 | -0.05 | -0.14 | 35.9 | 36.55 | 35.75 | 45278 |
| 1734370200 | 36.1 | -0.3 | -0.82 | 36.3 | 36.4 | 35.75 | 41101 |
| 1734111000 | 36.4 | -0.65 | -1.75 | 37 | 37.1 | 36.3 | 32011 |
| 1734024600 | 37.05 | -0.75 | -1.98 | 37.75 | 37.75 | 36.6 | 34161 |
| 1733938200 | 37.8 | -0.1 | -0.26 | 37.75 | 37.85 | 36.9 | 47784 |
| 1733851800 | 37.9 | 0 | 0.00 | 37.85 | 38.25 | 37.65 | 33693 |
| 1733765400 | 37.9 | -0.15 | -0.39 | 38.05 | 38.1 | 37.45 | 22450 |
| 1733506200 | 38.05 | -0.15 | -0.39 | 38.55 | 38.55 | 37.85 | 21834 |
| 1733419800 | 38.2 | -0.25 | -0.65 | 38.45 | 39.1 | 38.2 | 53772 |
| 1733333400 | 38.45 | 1.15 | 3.08 | 37.35 | 38.45 | 37.3 | 38302 |
| 1733247000 | 37.3 | -0.65 | -1.71 | 37.8 | 38 | 37 | 60373 |
| 1733160600 | 37.95 | -0.65 | -1.68 | 38 | 38.45 | 37.8 | 34789 |
| 1732901400 | 38.6 | -0.7 | -1.78 | 39.3 | 39.35 | 38.55 | 29116 |
| 1732815000 | 39.3 | 0.1 | 0.26 | 39.15 | 39.3 | 38.7 | 36469 |
| 1732728600 | 39.2 | 0.65 | 1.69 | 38.55 | 39.25 | 38.55 | 28959 |
| 1732642200 | 38.55 | -0.5 | -1.28 | 39.05 | 39.05 | 38.5 | 14706 |
| 1732555800 | 39.05 | 0.15 | 0.39 | 39.05 | 39.25 | 38.5 | 57245 |
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
