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 | -2.46 | -6.08609599208 | 40.42 | 41.53 | 36.14 | 5962492 | 37.8648485 | CS |
| 4 | 1.96 | 5.44444444444 | 36 | 41.53 | 34.42 | 5558028 | 38.19859252 | CS |
| 12 | 9.93 | 35.4263289333 | 28.03 | 41.53 | 27.79 | 4240025 | 34.42727009 | CS |
| 26 | 8.31 | 28.0269814503 | 29.65 | 41.53 | 24.53 | 3911036 | 30.65371721 | CS |
| 52 | 15.38 | 68.1133746678 | 22.58 | 41.53 | 20.56 | 4048817 | 29.90420838 | CS |
| 156 | 18.48 | 94.8665297741 | 19.48 | 48.8 | 18.9425 | 5735116 | 29.58153465 | CS |
| 260 | 35.98 | 1817.17171717 | 1.98 | 48.8 | 0.638 | 7295927 | 17.63574552 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 37.22 | 0.87 | 2.39 | 36.53 | 37.3 | 36.14 | 5583938 |
| 1738021200 | 36.35 | -3.8 | -9.46 | 37.31 | 38.58 | 36.14 | 10658192 |
| 1737762000 | 40.15 | -0.59 | -1.45 | 40.75 | 40.75 | 39.975 | 3605677 |
| 1737675600 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1737589200 | 40.74 | 0.81 | 2.03 | 40.42 | 41.53 | 40.13 | 4002162 |
| 1737502800 | 39.93 | -0.53 | -1.31 | 40.01 | 40.07 | 39.4 | 5103219 |
| 1737157200 | 40.46 | -0.11 | -0.27 | 39.72 | 40.685 | 39.56 | 5292149 |
| 1737070800 | 40.57 | 0.34 | 0.85 | 39.72 | 40.93 | 39.72 | 6106879 |
| 1736984400 | 40.23 | 1.64 | 4.25 | 39.27 | 40.53 | 38.88 | 5643767 |
| 1736898000 | 38.59 | 0.29 | 0.76 | 38.29 | 38.975 | 37.96 | 6951067 |
| 1736811600 | 38.3 | -0.02 | -0.05 | 38.51 | 38.75 | 37.7 | 5385993 |
| 1736552400 | 38.32 | 0.46 | 1.22 | 38.62 | 39.43 | 38.05 | 6859134 |
| 1736379600 | 37.86 | 1.18 | 3.22 | 36.94 | 37.9299 | 36.91 | 6437449 |
| 1736293200 | 36.68 | 0.67 | 1.86 | 36.07 | 36.84 | 35.91 | 4802760 |
| 1736206800 | 36.01 | 1.07 | 3.06 | 35.68 | 36.33 | 35.6 | 4484020 |
| 1735947600 | 34.94 | -0.63 | -1.77 | 35.5 | 36.19 | 34.42 | 4036190 |
| 1735861200 | 35.57 | 0.52 | 1.48 | 36 | 36.11 | 34.89 | 3975851 |
| 1735688400 | 35.05 | -0.47 | -1.32 | 35.1 | 35.45 | 34.71 | 3779217 |
| 1735602000 | 35.52 | 2.22 | 6.67 | 34.5 | 36.25 | 34.17 | 6895208 |
| 1735342800 | 33.299999 | 0.49 | 1.49 | 32.83 | 33.36 | 32.7409 | 2118921 |
| 1735256400 | 32.81 | -0.44 | -1.32 | 32.99 | 33.08 | 32.509999 | 1842584 |
| 1735077840 | 33.25 | 0.94 | 2.91 | 32.5 | 33.28 | 32.2202 | 2112236 |
| 1734997200 | 32.31 | 1.38 | 4.46 | 31.06 | 32.405 | 30.955 | 2994028 |
| 1734738000 | 30.93 | 0.07 | 0.23 | 30.8 | 31.745 | 30.6 | 6564672 |
| 1734651600 | 30.86 | 0.31 | 1.01 | 31.48 | 31.61 | 30.78 | 3608715 |
| 1734565200 | 30.55 | -1.04 | -3.29 | 31.65 | 32.08 | 30.535 | 3760109 |
| 1734478800 | 31.59 | 0.01 | 0.03 | 31.12 | 31.64 | 30.68 | 3755038 |
| 1734392400 | 31.58 | -0.79 | -2.44 | 32.439999 | 32.439999 | 31.48 | 2279108 |
| 1734133200 | 32.369999 | -0.68 | -2.06 | 32.979999 | 33.25 | 32.22 | 2926264 |
| 1734046800 | 33.049999 | 0.15 | 0.46 | 32.78 | 33.47 | 32.43 | 3427238 |
| 1733960400 | 32.9 | 1.85 | 5.96 | 31.38 | 32.95 | 31.28 | 4257471 |
| 1733874000 | 31.05 | -0.14 | -0.45 | 31.19 | 31.885 | 30.92 | 2629651 |
| 1733787600 | 31.19 | 0.1 | 0.32 | 31.69 | 31.91 | 31.115 | 3450264 |
| 1733528400 | 31.09 | -0.67 | -2.11 | 31.69 | 31.74 | 30.69 | 3515733 |
| 1733442000 | 31.76 | 0.24 | 0.76 | 32.159999 | 32.58 | 31.7 | 3081007 |
| 1733355600 | 31.52 | -0.56 | -1.75 | 32.049999 | 32.15 | 31.26 | 2841954 |
| 1733269200 | 32.08 | 0.29 | 0.91 | 31.92 | 32.159999 | 31.42 | 4078038 |
| 1733182800 | 31.79 | -0.9 | -2.75 | 32.29 | 32.53 | 31.48 | 3809612 |
| 1732917840 | 32.689999 | 0.21 | 0.65 | 32.75 | 33 | 32.56 | 1913694 |
| 1732750800 | 32.479999 | -0.61 | -1.84 | 32.64 | 32.95 | 32.29 | 3840464 |
| 1732664400 | 33.09 | -0.14 | -0.42 | 33.11 | 33.49 | 32.82 | 2743975 |
| 1732578000 | 33.229999 | 0.12 | 0.36 | 33.96 | 34.65 | 33.119999 | 6021838 |
| 1732318800 | 33.11 | -0.29 | -0.87 | 33.06 | 33.61 | 32.81 | 4406766 |
| 1732232400 | 33.4 | 0.22 | 0.66 | 33.92 | 34.58 | 33.25 | 6866355 |
| 1732146000 | 33.18 | 1.26 | 3.95 | 32.34 | 33.47 | 32.17 | 3983096 |
| 1732059600 | 31.92 | -0.03 | -0.09 | 31.39 | 32.005 | 31.11 | 2203694 |
| 1731973200 | 31.95 | 1.46 | 4.79 | 30.68 | 32.174999 | 30.56 | 4689657 |
| 1731714000 | 30.49 | 0.08 | 0.26 | 30.43 | 30.805 | 30.16 | 2445172 |
| 1731627600 | 30.41 | -0.78 | -2.50 | 31.35 | 31.38 | 30.25 | 3660822 |
| 1731541200 | 31.19 | 0.03 | 0.10 | 31.18 | 31.37 | 30.87 | 2555637 |
| 1731454800 | 31.16 | -0.51 | -1.61 | 31.5 | 31.96 | 31.09 | 3594137 |
| 1731368400 | 31.67 | 2.44 | 8.35 | 30.05 | 31.76 | 29.8 | 7022702 |
| 1731109200 | 29.23 | 0.56 | 1.95 | 28.71 | 29.27 | 28.4 | 3034699 |
| 1731022800 | 28.67 | 0.02 | 0.07 | 28.65 | 28.99 | 28.25 | 2652521 |
| 1730936400 | 28.65 | 1.96 | 7.34 | 28.03 | 28.92 | 27.79 | 4670625 |
| 1730850000 | 26.69 | 0.12 | 0.45 | 26.9 | 27.15 | 26.57 | 2990183 |
| 1730763600 | 26.57 | 1.03 | 4.03 | 25.62 | 26.85 | 25.61 | 3710179 |
| 1730500800 | 25.54 | -0.34 | -1.31 | 26.15 | 26.58 | 25.3643 | 5212894 |
| 1730414400 | 25.88 | -2.34 | -8.29 | 27.53 | 28.16 | 25.865 | 8366633 |
| 1730328000 | 28.22 | 0.63 | 2.28 | 27.96 | 28.42 | 27.74 | 5309988 |
| 1730241600 | 27.59 | 0.18 | 0.66 | 27.48 | 27.66 | 27.04 | 3632260 |
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
