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 | 3.61 | 6.94364300827 | 51.99 | 55.68 | 49.7 | 62625660 | 52.17412121 | SP |
| 4 | 17.13 | 44.5282037952 | 38.47 | 55.68 | 37.47 | 58430419 | 46.11371626 | SP |
| 12 | 21.3 | 62.0991253644 | 34.3 | 55.68 | 30.24 | 36968551 | 41.16432008 | SP |
| 26 | 15.135 | 37.4026936859 | 40.465 | 55.68 | 28.34 | 31094281 | 38.8147414 | SP |
| 52 | 33.67 | 153.533971728 | 21.93 | 55.68 | 21.93 | 28136009 | 37.44376991 | SP |
| 156 | 30.85 | 124.646464646 | 24.75 | 55.68 | 21.33 | 12775448 | 37.44362412 | SP |
| 260 | 30.85 | 124.646464646 | 24.75 | 55.68 | 21.33 | 12775448 | 37.44362412 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 53.72 | 1.02 | 1.94 | 53.88 | 54.17 | 53.06 | 69733366 |
| 1732059300 | 52.7 | 0.56 | 1.07 | 52.16 | 53.66 | 51.91 | 80654324 |
| 1731972900 | 52.14 | 0.01 | 0.02 | 51.5 | 52.8053 | 51.04 | 61163942 |
| 1731713700 | 52.13 | 2.4 | 4.83 | 50.84 | 52.15 | 49.925 | 46679712 |
| 1731627300 | 49.73 | -1.31 | -2.57 | 51.99 | 52.3 | 49.7 | 60074425 |
| 1731540900 | 51.04 | -0.01 | -0.02 | 51.24 | 53.255 | 50.86 | 102949725 |
| 1731454500 | 51.05 | 1.48 | 2.99 | 49.02 | 51.26 | 48.515 | 77042589 |
| 1731368100 | 49.57 | 5.88 | 13.46 | 46.66 | 49.89 | 46.53 | 95338726 |
| 1731108900 | 43.69 | 0.09 | 0.21 | 43.44 | 44.09 | 43.1 | 44030647 |
| 1731022500 | 43.6 | 0.2 | 0.46 | 42.71 | 43.84 | 42.47 | 40433320 |
| 1730936100 | 43.4 | 3.89 | 9.85 | 42.32 | 43.63 | 41.86 | 93311858 |
| 1730849700 | 39.51 | 1.26 | 3.29 | 39.43 | 40.13 | 39.11 | 35100196 |
| 1730763300 | 38.25 | -1.12 | -2.84 | 39.03 | 39.12 | 38.1701 | 35976532 |
| 1730500500 | 39.37 | -0.41 | -1.03 | 39.925 | 40.79 | 39.1 | 49767386 |
| 1730414100 | 39.78 | -1.1 | -2.69 | 40.98 | 41.01 | 39.725 | 47731144 |
| 1730327700 | 40.88 | -0.45 | -1.09 | 40.88 | 41.28 | 40.6215 | 31678542 |
| 1730241300 | 41.33 | 1.66 | 4.18 | 40.56 | 41.96 | 40.36 | 81294868 |
| 1730154900 | 39.67 | 1.66 | 4.37 | 39.25 | 39.84 | 38.95 | 54044755 |
| 1729895700 | 38.01 | -0.86 | -2.21 | 38.72 | 39.2 | 37.47 | 51392384 |
| 1729809300 | 38.87 | 1.06 | 2.80 | 38.47 | 38.92 | 38.3 | 26937356 |
| 1729722900 | 37.81 | -0.6 | -1.56 | 37.86 | 38.08 | 37.09 | 25696838 |
| 1729636500 | 38.41 | -0.16 | -0.41 | 38.18 | 38.55 | 37.8909 | 23871758 |
| 1729550100 | 38.57 | -0.5 | -1.28 | 38.64 | 38.67 | 38.02 | 28700627 |
| 1729290900 | 39.07 | 1.02 | 2.68 | 38.61 | 39.37 | 38.56 | 39751782 |
| 1729204500 | 38.05 | -0.53 | -1.37 | 38.16 | 38.54 | 37.94 | 19589888 |
| 1729118100 | 38.58 | 0.41 | 1.07 | 38.66 | 38.93 | 38.24 | 26502826 |
| 1729031700 | 38.17 | 0.6 | 1.60 | 37.53 | 38.745 | 36.875 | 53371352 |
| 1728945300 | 37.57 | 1.63 | 4.54 | 36.87 | 37.815 | 36.82 | 44326086 |
| 1728686100 | 35.94 | 1.99 | 5.86 | 34.94 | 36.145 | 34.94 | 33283604 |
| 1728599700 | 33.95 | -0.73 | -2.10 | 34.76 | 34.76 | 33.465 | 25985711 |
| 1728513300 | 34.68 | -0.72 | -2.03 | 35.21 | 35.495 | 34.56 | 18114844 |
| 1728426900 | 35.4 | -0.66 | -1.83 | 35.63 | 35.99 | 35.16 | 24853917 |
| 1728340500 | 36.06 | 0.54 | 1.52 | 35.91 | 36.7297 | 35.69 | 20755514 |
| 1728081300 | 35.52 | 0.8 | 2.30 | 35.04 | 35.6 | 34.575 | 22646332 |
| 1727994900 | 34.72 | 0.48 | 1.40 | 34.4 | 34.75 | 34.06 | 18426567 |
| 1727908500 | 34.24 | -0.89 | -2.53 | 34.63 | 35.51 | 34.135 | 29298089 |
| 1727822100 | 35.13 | -1 | -2.77 | 36.07 | 36.1 | 34.69 | 43626625 |
| 1727735700 | 36.13 | -1.26 | -3.37 | 36.42 | 36.49 | 35.86 | 23353387 |
| 1727476500 | 37.39 | 0.55 | 1.49 | 37.42 | 37.94 | 37.245 | 28788850 |
| 1727390100 | 36.84 | 0.87 | 2.42 | 36.655 | 37.53 | 36.52 | 41297641 |
| 1727303700 | 35.97 | -0.67 | -1.83 | 36.15 | 36.45 | 35.83 | 13470261 |
| 1727217300 | 36.64 | 0.6 | 1.66 | 36.14 | 36.69 | 35.69 | 19658493 |
| 1727130900 | 36.04 | 0.24 | 0.67 | 36.06 | 36.355 | 35.89 | 17257759 |
| 1726871700 | 35.8 | -0.21 | -0.58 | 35.84 | 36.1955 | 35.515 | 15802853 |
| 1726785300 | 36.01 | 1.86 | 5.45 | 36.03 | 36.3962 | 35.665 | 25111496 |
| 1726698900 | 34.15 | 0.05 | 0.15 | 34.08 | 34.93 | 33.66 | 28376928 |
| 1726612500 | 34.1 | 1.12 | 3.40 | 33.76 | 34.97 | 33.5201 | 39767222 |
| 1726526100 | 32.979999 | -1.06 | -3.11 | 33.314999 | 33.33 | 32.689999 | 20795427 |
| 1726266900 | 34.04 | 0.79 | 2.38 | 32.88 | 34.225 | 32.799999 | 32914798 |
| 1726180500 | 33.25 | 0.45 | 1.37 | 32.869999 | 33.35 | 32.61 | 15840009 |
| 1726094100 | 32.799999 | -0.2 | -0.61 | 32.33 | 33.015 | 31.58 | 20490897 |
| 1726007700 | 33 | 0.49 | 1.51 | 32.409999 | 33.06 | 32.15 | 12571495 |
| 1725921300 | 32.509999 | 2.1 | 6.91 | 31.52 | 32.58 | 31.1737 | 24442060 |
| 1725662100 | 30.41 | -1.44 | -4.52 | 32.284999 | 32.38 | 30.24 | 40428065 |
| 1725575700 | 31.85 | -1.19 | -3.60 | 32.229999 | 32.6 | 31.71 | 20532727 |
| 1725489300 | 33.04 | 0.06 | 0.18 | 32.1 | 33.3083 | 31.92 | 19711501 |
| 1725402900 | 32.979999 | -0.39 | -1.17 | 33.64 | 33.65 | 32.7 | 23635334 |
| 1725057300 | 33.369999 | -0.32 | -0.95 | 33.9 | 34.07 | 32.84 | 22785546 |
| 1724970900 | 33.69 | 0.17 | 0.51 | 34.3 | 34.825 | 33.52 | 22642355 |
| 1724884500 | 33.52 | -1.86 | -5.26 | 34.1 | 34.2 | 32.93 | 35914519 |
| 1724798100 | 35.38 | -0.71 | -1.97 | 35.56 | 35.5872 | 34.99 | 18969133 |
| 1724711700 | 36.09 | -0.19 | -0.52 | 36.34 | 36.415 | 35.92 | 19358577 |
| 1724452500 | 36.28 | 1.93 | 5.62 | 34.805 | 36.44 | 34.64 | 51553276 |
| 1724366100 | 34.35 | -0.78 | -2.22 | 34.66 | 34.735 | 34.24 | 15789296 |
| 1724279700 | 35.13 | 1.21 | 3.57 | 33.88 | 35.145 | 33.53 | 22730396 |
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
