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 | 1.5114 | 3.86943164363 | 39.06 | 40.91 | 39.06 | 4414901 | 40.03238863 | CS |
| 4 | -1.4286 | -3.40142857143 | 42 | 42.74 | 37.31 | 5054248 | 39.62317329 | CS |
| 12 | 2.9014 | 7.70215025219 | 37.67 | 42.74 | 34.82 | 4332323 | 38.42102532 | CS |
| 26 | 1.5814 | 4.05591177225 | 38.99 | 42.74 | 34.17 | 4403383 | 37.35887892 | CS |
| 52 | 11.0414 | 37.3904503894 | 29.53 | 42.74 | 28.25 | 4652396 | 34.70237696 | CS |
| 156 | -0.2386 | -0.584660622396 | 40.81 | 45.28 | 28.25 | 3989008 | 35.14338577 | CS |
| 260 | 1.4714 | 3.7631713555 | 39.1 | 47.235 | 27.32 | 3612201 | 35.95829587 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 40.56 | -0.34 | -0.83 | 40.64 | 40.99 | 40.335 | 5349714 |
| 1741390800 | 40.9 | 0.74 | 1.84 | 40.3 | 40.91 | 40.26 | 4489202 |
| 1741304400 | 40.16 | 0.48 | 1.21 | 40 | 40.18 | 39.835 | 4783266 |
| 1741218000 | 39.68 | 0.07 | 0.18 | 39.45 | 39.84 | 39.42 | 3205283 |
| 1741131600 | 39.61 | -0.16 | -0.40 | 40.23 | 40.315 | 39.61 | 5360610 |
| 1741045200 | 39.77 | 0.84 | 2.16 | 39.06 | 39.79 | 39.06 | 4236143 |
| 1740786000 | 38.93 | 0.22 | 0.57 | 39.05 | 39.08 | 38.57 | 3609290 |
| 1740699600 | 38.71 | -0.15 | -0.39 | 38.82 | 38.97 | 38.606 | 2838633 |
| 1740613200 | 38.86 | 0.3 | 0.78 | 38.63 | 39.215 | 38.6 | 3544360 |
| 1740526800 | 38.56 | 0.47 | 1.23 | 38.3 | 38.655 | 38.22 | 3901046 |
| 1740440400 | 38.09 | 0.24 | 0.63 | 38.28 | 38.295 | 38.03 | 3605731 |
| 1740181200 | 37.85 | -0.7 | -1.82 | 37.87 | 37.995 | 37.31 | 7596621 |
| 1740094800 | 38.55 | 0.14 | 0.36 | 37.96 | 38.66 | 37.96 | 4281989 |
| 1740008400 | 38.41 | 0.27 | 0.71 | 38.07 | 38.46 | 37.94 | 4141047 |
| 1739922000 | 38.14 | -0.68 | -1.75 | 38.415 | 38.495 | 38 | 5643130 |
| 1739576400 | 38.82 | -0.79 | -1.99 | 39 | 39.19 | 38.75 | 7051620 |
| 1739490000 | 39.61 | -3.13 | -7.32 | 38.67 | 39.61 | 38.46 | 11979134 |
| 1739403600 | 42.74 | 0.22 | 0.52 | 42.16 | 42.74 | 42.08 | 5052898 |
| 1739317200 | 42.52 | 0.22 | 0.52 | 42.135 | 42.54 | 41.925 | 5919150 |
| 1739230800 | 42.3 | 0.54 | 1.29 | 42 | 42.31 | 41.93 | 4791557 |
| 1738971600 | 41.76 | 0.14 | 0.34 | 41.76 | 41.7898 | 41.435 | 5060382 |
| 1738885200 | 41.62 | 0.52 | 1.27 | 41.29 | 41.63 | 41.19 | 4909349 |
| 1738798800 | 41.1 | 0.87 | 2.16 | 41 | 41.16 | 40.775 | 5282278 |
| 1738712400 | 40.23 | 0.49 | 1.23 | 39.98 | 40.25 | 39.85 | 4958686 |
| 1738626000 | 39.74 | 0.1 | 0.25 | 39.42 | 39.82 | 39.335 | 3108569 |
| 1738366800 | 39.64 | -0.04 | -0.10 | 39.7 | 39.85 | 39.54 | 2308426 |
| 1738280400 | 39.68 | 0.42 | 1.07 | 39.61 | 39.765 | 39.38 | 2693073 |
| 1738194000 | 39.26 | 0.09 | 0.23 | 39.45 | 39.635 | 39.22 | 3347250 |
| 1738107600 | 39.17 | -0.44 | -1.11 | 39.22 | 39.69 | 39.07 | 3515161 |
| 1738021200 | 39.61 | 1.7 | 4.48 | 39.09 | 39.7 | 38.89 | 6346374 |
| 1737762000 | 37.91 | 1.34 | 3.66 | 37.09 | 37.96 | 37.09 | 5279379 |
| 1737675600 | 36.57 | 0 | 0.00 | 36.57 | 36.57 | 36.57 | 0 |
| 1737589200 | 36.57 | -0.16 | -0.44 | 36.68 | 36.705 | 36.34 | 4033885 |
| 1737502800 | 36.73 | 0.43 | 1.18 | 36.36 | 36.78 | 36.28 | 6173557 |
| 1737157200 | 36.3 | 0.41 | 1.14 | 36 | 36.375 | 35.966 | 3859748 |
| 1737070800 | 35.89 | 0.09 | 0.25 | 35.48 | 35.965 | 35.37 | 5777572 |
| 1736984400 | 35.8 | 0.08 | 0.22 | 35.33 | 35.87 | 35.33 | 5878922 |
| 1736898000 | 35.72 | 0.37 | 1.05 | 35.27 | 35.77 | 35.19 | 5434578 |
| 1736811600 | 35.35 | -0.55 | -1.53 | 35.8 | 35.8707 | 34.82 | 11761547 |
| 1736552400 | 35.9 | -0.84 | -2.29 | 36.51 | 36.58 | 35.87 | 3130790 |
| 1736379600 | 36.74 | -0.04 | -0.11 | 36.55 | 36.745 | 36.37 | 2606621 |
| 1736293200 | 36.78 | -0.19 | -0.51 | 37.03 | 37.3366 | 36.745 | 2714890 |
| 1736206800 | 36.97 | -0.02 | -0.05 | 36.92 | 37.225 | 36.7158 | 3187923 |
| 1735947600 | 36.99 | 0.45 | 1.23 | 36.92 | 37.03 | 36.7495 | 1937133 |
| 1735861200 | 36.54 | 0.22 | 0.61 | 36.49 | 36.69 | 36.4 | 2393759 |
| 1735688400 | 36.32 | 0.26 | 0.72 | 36.05 | 36.395 | 36.05 | 2040358 |
| 1735602000 | 36.06 | -0.25 | -0.69 | 36.22 | 36.24 | 35.905 | 2071011 |
| 1735342800 | 36.31 | -0.12 | -0.33 | 36.16 | 36.49 | 36.13 | 2580897 |
| 1735256400 | 36.43 | 0.17 | 0.47 | 36.11 | 36.57 | 36.07 | 2053077 |
| 1735077840 | 36.26 | 0.04 | 0.11 | 36.05 | 36.265 | 36.05 | 967539 |
| 1734997200 | 36.22 | -0.02 | -0.06 | 36.3 | 36.345 | 35.85 | 2640568 |
| 1734738000 | 36.24 | -0.63 | -1.71 | 35.86 | 36.45 | 35.85 | 5476213 |
| 1734651600 | 36.87 | -0.13 | -0.35 | 37.11 | 37.155 | 36.86 | 3796942 |
| 1734565200 | 37 | -0.29 | -0.78 | 37.29 | 37.47 | 36.99 | 3340973 |
| 1734478800 | 37.29 | -0.35 | -0.93 | 37.45 | 37.575 | 37.22 | 3852545 |
| 1734392400 | 37.64 | -0.01 | -0.03 | 37.67 | 37.92 | 37.58 | 3394764 |
| 1734133200 | 37.65 | 0.09 | 0.24 | 37.75 | 37.79 | 37.48 | 2115709 |
| 1734046800 | 37.56 | -0.18 | -0.48 | 37.58 | 37.79 | 37.47 | 2596823 |
| 1733960400 | 37.74 | 0.01 | 0.03 | 38.1 | 38.22 | 37.71 | 3032189 |
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
