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 | -0.5 | -1.16009280742 | 43.1 | 43.75 | 40.25 | 1362710 | 41.98914107 | CS |
| 4 | 4.02 | 10.4199066874 | 38.58 | 44.3602 | 38.58 | 1319482 | 41.66729718 | CS |
| 12 | 13.83 | 48.070907195 | 28.77 | 44.3602 | 27 | 1623746 | 35.89168495 | CS |
| 26 | 2.58 | 6.44677661169 | 40.02 | 47.13 | 26.6 | 1692272 | 35.25469165 | CS |
| 52 | -35.84 | -45.6909739929 | 78.44 | 81.72 | 26.6 | 1491525 | 45.91829683 | CS |
| 156 | -91.99 | -68.3483171112 | 134.59 | 144.095 | 26.6 | 1341855 | 68.07716466 | CS |
| 260 | -24.45 | -36.4653243848 | 67.05 | 211.68 | 26.6 | 1234504 | 93.90628109 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 42.63 | 1.15 | 2.77 | 41.035 | 43.06 | 40.77 | 1700627 |
| 1734651300 | 41.48 | 0.24 | 0.58 | 41.835 | 42.05 | 40.25 | 1514171 |
| 1734564900 | 41.24 | -1.49 | -3.49 | 42.75 | 43.39 | 41.1547 | 1710384 |
| 1734478500 | 42.73 | 0.12 | 0.28 | 42.74 | 43.62 | 42.27 | 1621392 |
| 1734392100 | 42.61 | 0.4 | 0.95 | 42.375 | 43.36 | 41.17 | 1022284 |
| 1734132900 | 42.21 | -1.2 | -2.76 | 42.98 | 43.75 | 41.89 | 894244 |
| 1734046500 | 43.41 | 0.37 | 0.86 | 42.295 | 43.62 | 42.295 | 762016 |
| 1733960100 | 43.04 | 0.8 | 1.89 | 42.425 | 43.42 | 42.2 | 877089 |
| 1733873700 | 42.24 | 0.64 | 1.54 | 41.6 | 43.31 | 41.6 | 1590022 |
| 1733787300 | 41.6 | -0.88 | -2.07 | 43.07 | 44.3602 | 41.4 | 1917102 |
| 1733528100 | 42.48 | 0.71 | 1.70 | 42.245 | 43.06 | 41.75 | 925673 |
| 1733441700 | 41.77 | -0.69 | -1.63 | 42.7 | 42.7 | 41.25 | 872519 |
| 1733355300 | 42.46 | 1 | 2.41 | 41.55 | 42.87 | 41.04 | 1429099 |
| 1733268900 | 41.46 | -0.11 | -0.26 | 41.285 | 41.83 | 41.0116 | 850287 |
| 1733182500 | 41.57 | 0.29 | 0.70 | 41.505 | 42.175 | 40.92 | 1212433 |
| 1732917840 | 41.28 | -0.33 | -0.79 | 41.56 | 41.8799 | 40.77 | 607501 |
| 1732750500 | 41.61 | 0.72 | 1.76 | 41 | 41.95 | 40.58 | 1105174 |
| 1732664100 | 40.89 | -0.08 | -0.20 | 40.67 | 41.15 | 39.7 | 1498134 |
| 1732577700 | 40.97 | 0.65 | 1.61 | 40.83 | 42.42 | 40.83 | 2633513 |
| 1732318500 | 40.32 | 1.86 | 4.84 | 38.99 | 40.45 | 38.77 | 1475492 |
| 1732232100 | 38.46 | 0.46 | 1.21 | 38.32 | 39.04 | 37.8 | 1407989 |
| 1732145700 | 38 | 0.32 | 0.85 | 37.78 | 38.48 | 37.73 | 1049299 |
| 1732059300 | 37.68 | 0.62 | 1.67 | 36.61 | 37.68 | 36.61 | 1114022 |
| 1731972900 | 37.06 | -1.01 | -2.65 | 38.0701 | 38.44 | 36.67 | 1831215 |
| 1731713700 | 38.07 | -0.89 | -2.28 | 39.1 | 39.13 | 37.625 | 2185160 |
| 1731627300 | 38.96 | -1.39 | -3.44 | 40.11 | 40.37 | 38.48 | 2265588 |
| 1731540900 | 40.35 | 1.08 | 2.75 | 39.33 | 40.81 | 39.33 | 6227540 |
| 1731454500 | 39.27 | -0.4 | -1.01 | 37.95 | 39.85 | 37.95 | 2935623 |
| 1731368100 | 39.67 | 2.85 | 7.74 | 37.9718 | 39.79 | 37.27 | 4638991 |
| 1731108900 | 36.82 | 4.01 | 12.22 | 40.52 | 40.59 | 36.0001 | 6250963 |
| 1731022500 | 32.81 | 1.33 | 4.22 | 31.7 | 33.43 | 31.66 | 3692438 |
| 1730936100 | 31.48 | 0.79 | 2.57 | 31.39 | 32.27 | 31.06 | 1610999 |
| 1730849700 | 30.69 | 0.38 | 1.25 | 30.3 | 31.06 | 29.25 | 1267449 |
| 1730763300 | 30.31 | -0.65 | -2.10 | 30.54 | 31.36 | 30.03 | 1310185 |
| 1730500500 | 30.96 | 1.43 | 4.84 | 30.07 | 31.3 | 29.77 | 1334681 |
| 1730414100 | 29.53 | -0.08 | -0.27 | 29.77 | 30.43 | 29.47 | 1006301 |
| 1730327700 | 29.61 | -0.44 | -1.46 | 29.79 | 30.52 | 29.57 | 954800 |
| 1730241300 | 30.05 | 0.37 | 1.25 | 29.6641 | 30.27 | 29.45 | 1311064 |
| 1730154900 | 29.68 | 0.13 | 0.44 | 30.12 | 30.16 | 29.36 | 1118540 |
| 1729895700 | 29.55 | -1.25 | -4.06 | 30.9 | 31.38 | 29.54 | 1301169 |
| 1729809300 | 30.8 | 0.81 | 2.70 | 30.31 | 30.96 | 29.865 | 1202046 |
| 1729722900 | 29.99 | -0.17 | -0.56 | 30.04 | 30.14 | 29.55 | 1219683 |
| 1729636500 | 30.16 | -0.76 | -2.46 | 30.59 | 31.82 | 30.02 | 2640244 |
| 1729550100 | 30.92 | 0.34 | 1.11 | 30.5 | 31.15 | 30.15 | 1560313 |
| 1729290900 | 30.58 | 0.61 | 2.04 | 30.19 | 30.88 | 30.11 | 1566167 |
| 1729204500 | 29.97 | 0.1 | 0.33 | 29.76 | 30 | 29.06 | 803478 |
| 1729118100 | 29.87 | -0.54 | -1.78 | 30.64 | 31 | 29.63 | 1534672 |
| 1729031700 | 30.41 | 0.2 | 0.66 | 30.02 | 30.68 | 30.01 | 1286614 |
| 1728945300 | 30.21 | -0.17 | -0.56 | 30.53 | 30.805 | 30.15 | 991995 |
| 1728686100 | 30.38 | 0.46 | 1.54 | 30.02 | 31.04 | 29.91 | 1936022 |
| 1728599700 | 29.92 | 1.71 | 6.06 | 27.75 | 30.09 | 27.73 | 1350961 |
| 1728513300 | 28.21 | 0.2 | 0.71 | 28.13 | 28.55 | 28.09 | 760272 |
| 1728426900 | 28.01 | -0.76 | -2.64 | 28.69 | 28.69 | 28 | 845985 |
| 1728340500 | 28.77 | -0.64 | -2.18 | 29.63 | 30.19 | 28.6302 | 579521 |
| 1728081300 | 29.41 | 1.21 | 4.29 | 28.93 | 29.9 | 28.78 | 1376106 |
| 1727994900 | 28.2 | 0.02 | 0.07 | 27.915 | 28.28 | 27.86 | 821749 |
| 1727908500 | 28.18 | 0.92 | 3.37 | 27.24 | 28.485 | 27 | 1439284 |
| 1727822100 | 27.26 | -1.47 | -5.12 | 28.85 | 28.96 | 27.22 | 1048278 |
| 1727735520 | 28.73 | -0.03 | -0.09 | 28.63 | 29.08 | 28.45 | 1031333 |
| 1727476500 | 28.755 | 0.47 | 1.64 | 28.77 | 29.16 | 28.52 | 1439169 |
| 1727390100 | 28.29 | 0.51 | 1.84 | 28.47 | 28.47 | 27.4 | 3607642 |
| 1727303700 | 27.78 | 0.13 | 0.47 | 27.53 | 28.11 | 27.2 | 2849237 |
| 1727217300 | 27.65 | 0.06 | 0.22 | 27.92 | 27.93 | 27.46 | 1623769 |
| 1727130900 | 27.59 | -0.18 | -0.65 | 27.9 | 28.03 | 27.39 | 2211250 |
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
