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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 40.48 | -0.15 | -0.37 | 40.6 | 40.66 | 40.375 | 20 |
| 1735839000 | 40.63 | 0.49 | 1.22 | 40.424 | 40.64 | 40.13 | 41278 |
| 1735666200 | 40.14 | 0.11 | 0.27 | 39.975 | 40.19 | 39.95 | 9 |
| 1735579800 | 40.03 | -0.05 | -0.11 | 40.07 | 40.145 | 39.87 | 15 |
| 1735320600 | 40.075 | 0.19 | 0.46 | 39.8 | 40.075 | 39.75 | 200 |
| 1735061400 | 39.89 | 0.29 | 0.73 | 39.775 | 39.96 | 39.775 | 9681 |
| 1734975000 | 39.6 | -0.13 | -0.31 | 39.49 | 39.69 | 39.49 | 52591 |
| 1734715800 | 39.725 | 0.1 | 0.25 | 39.292 | 39.995 | 39.065 | 34285 |
| 1734629400 | 39.625 | -0.46 | -1.15 | 39.615 | 39.995 | 39.52 | 310 |
| 1734543000 | 40.085 | 0.11 | 0.28 | 40.14 | 40.14 | 39.97 | 24404 |
| 1734456600 | 39.975 | -0.63 | -1.54 | 39.995 | 40.08 | 39.89 | 52848 |
| 1734370200 | 40.6 | 0.19 | 0.47 | 40.415 | 40.6 | 40.205 | 17772 |
| 1734111000 | 40.41 | -0.24 | -0.59 | 40.555 | 40.625 | 40.335 | 44644 |
| 1734024600 | 40.65 | -0.06 | -0.14 | 40.59 | 40.7 | 40.5 | 22842 |
| 1733938200 | 40.705 | -0.07 | -0.17 | 40.74 | 40.83 | 40.615 | 11 |
| 1733851800 | 40.775 | -0.07 | -0.16 | 40.785 | 40.83 | 40.67 | 14055 |
| 1733765400 | 40.84 | 0.26 | 0.64 | 40.8 | 40.84 | 40.645 | 29615 |
| 1733506200 | 40.58 | -0.28 | -0.69 | 40.72 | 40.81 | 40.58 | 16620 |
| 1733419800 | 40.86 | 0 | 0.00 | 40.535 | 40.86 | 40.525 | 24779 |
| 1733333400 | 40.86 | -0.11 | -0.26 | 40.67 | 40.86 | 40.39 | 1 |
| 1733247000 | 40.965 | 0.1 | 0.24 | 41 | 41.159 | 40.915 | 25 |
| 1733160600 | 40.865 | 0.05 | 0.11 | 40.815 | 41.095 | 40.75 | 1 |
| 1732901400 | 40.82 | 0.06 | 0.16 | 40.66 | 40.83 | 40.635 | 15483 |
| 1732815000 | 40.755 | 0.18 | 0.44 | 40.67 | 40.785 | 40.6 | 20605 |
| 1732728600 | 40.575 | -0.09 | -0.21 | 40.75 | 40.935 | 40.36 | 22631 |
| 1732642200 | 40.66 | -0.2 | -0.48 | 40.71 | 40.775 | 40.545 | 14596 |
| 1732555800 | 40.855 | -0.11 | -0.26 | 40.96 | 40.995 | 40.74 | 150 |
| 1732296600 | 40.96 | 0.35 | 0.86 | 40.66 | 40.96 | 40.505 | 100 |
| 1732210200 | 40.61 | 0.41 | 1.01 | 40.23 | 40.61 | 40.15 | 26413 |
| 1732123800 | 40.205 | -0.08 | -0.19 | 40.335 | 40.385 | 40.1 | 230 |
| 1732037400 | 40.28 | -0.02 | -0.05 | 40.4 | 40.534 | 39.79 | 52 |
| 1731951000 | 40.3 | 0 | 0.00 | 40.145 | 40.3 | 40.05 | 23616 |
| 1731691800 | 40.3 | 0.1 | 0.25 | 40.14 | 40.3 | 40 | 5538 |
| 1731605400 | 40.2 | 0.11 | 0.27 | 40.05 | 40.3 | 40.035 | 7708 |
| 1731519000 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40.09 | 0 |
| 1731432600 | 40.09 | -0.29 | -0.71 | 40.069 | 40.155 | 39.8 | 23270 |
| 1731346200 | 40.375 | 0.41 | 1.03 | 40.085 | 40.465 | 40.055 | 23693 |
| 1731087000 | 39.965 | -0.11 | -0.26 | 40.075 | 40.075 | 39.7 | 21729 |
| 1731000600 | 40.07 | 0.06 | 0.15 | 40.337 | 40.337 | 40.06 | 50 |
| 1730914200 | 40.01 | 0.31 | 0.79 | 40.125 | 40.545 | 39.825 | 21344 |
| 1730827800 | 39.695 | 0.04 | 0.10 | 39.68 | 39.745 | 39.515 | 9058 |
| 1730741400 | 39.655 | -0.14 | -0.34 | 39.75 | 39.785 | 39.6 | 4893 |
| 1730482200 | 39.79 | 0.39 | 0.99 | 39.58 | 39.9 | 39.55 | 7515 |
| 1730395800 | 39.4 | -0.21 | -0.53 | 39.475 | 39.48 | 39.27 | 20 |
| 1730309400 | 39.61 | -0.38 | -0.94 | 39.79 | 39.85 | 39.59 | 15034 |
| 1730223000 | 39.985 | -0.1 | -0.25 | 40.235 | 40.3 | 39.95 | 270 |
| 1730136600 | 40.085 | 0.12 | 0.29 | 40.005 | 40.085 | 39.75 | 11973 |
| 1729873800 | 39.97 | -0.04 | -0.09 | 40.089 | 40.089 | 39.85 | 5 |
| 1729787400 | 40.005 | -0.11 | -0.28 | 40.245 | 40.31 | 40.005 | 16 |
| 1729701000 | 40.116 | 0.12 | 0.29 | 40.103 | 40.22 | 40 | 25 |
| 1729614600 | 40 | -0.15 | -0.37 | 40.072 | 40.125 | 39.805 | 11896 |
| 1729528200 | 40.15 | -0.18 | -0.45 | 40.335 | 40.43 | 40.15 | 11058 |
| 1729269000 | 40.33 | -0.03 | -0.07 | 40.309 | 40.515 | 40.21 | 11687 |
| 1729182600 | 40.36 | 0.18 | 0.45 | 40.249 | 40.49 | 40.22 | 7669 |
| 1729096200 | 40.18 | 0.02 | 0.04 | 40.08 | 40.24 | 39.915 | 10571 |
| 1729009800 | 40.165 | 0.06 | 0.16 | 40.19 | 40.2 | 39.905 | 16000 |
| 1728923400 | 40.1 | 0.17 | 0.43 | 39.945 | 40.1 | 39.836 | 100 |
| 1728664200 | 39.93 | 0.13 | 0.33 | 39.75 | 39.955 | 39.65 | 10919 |
| 1728577800 | 39.8 | 0 | 0.00 | 39.8 | 39.8 | 39.8 | 0 |
| 1728491400 | 39.8 | 0.24 | 0.62 | 39.56 | 39.8 | 39.49 | 7283 |
| 1728405000 | 39.555 | -0.25 | -0.62 | 39.6 | 39.72 | 39.42 | 4 |
| 1728318600 | 39.8 | 0.07 | 0.19 | 39.78 | 39.85 | 39.605 | 8610 |
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
