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 | 0.85 | 2.42027334852 | 35.12 | 35.975 | 34.18 | 359866 | 34.79729956 | CS |
| 4 | 1.11 | 3.18416523236 | 34.86 | 37.4801 | 34.18 | 397771 | 35.38777704 | CS |
| 12 | -4.38 | -10.8550185874 | 40.35 | 40.35 | 33.27 | 416923 | 35.91591743 | CS |
| 26 | -3.99 | -9.98498498498 | 39.96 | 41.5 | 33.27 | 414193 | 37.60648633 | CS |
| 52 | 1.1 | 3.15457413249 | 34.87 | 41.5 | 33.27 | 391054 | 37.50746044 | CS |
| 156 | -8.18 | -18.5277463194 | 44.15 | 51.86 | 32 | 410093 | 38.89969016 | CS |
| 260 | 5.47 | 17.9344262295 | 30.5 | 51.86 | 20.51 | 485878 | 36.26793145 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 35.97 | 0.96 | 2.74 | 35.14 | 36.04 | 35.14 | 346798 |
| 1732232400 | 35.01 | 0.32 | 0.92 | 34.95 | 35.18 | 34.62 | 298863 |
| 1732146000 | 34.69 | 0 | 0.00 | 34.45 | 34.74 | 34.31 | 335254 |
| 1732059600 | 34.69 | -0.19 | -0.54 | 34.61 | 34.8283 | 34.18 | 321144 |
| 1731973200 | 34.88 | 0.15 | 0.43 | 34.56 | 35.22 | 34.44 | 424456 |
| 1731714000 | 34.73 | -0.24 | -0.69 | 35.12 | 35.18 | 34.575 | 419613 |
| 1731627600 | 34.97 | 0.29 | 0.84 | 34.53 | 35.07 | 34.53 | 301319 |
| 1731541200 | 34.68 | -0.67 | -1.90 | 35.5 | 35.545 | 34.67 | 522540 |
| 1731454800 | 35.35 | -0.78 | -2.16 | 36.22 | 36.395 | 35.32 | 523792 |
| 1731368400 | 36.13 | -0.03 | -0.08 | 36.43 | 36.95 | 36.08 | 509897 |
| 1731109200 | 36.16 | -0.25 | -0.69 | 36 | 36.37 | 35.37 | 481997 |
| 1731022800 | 36.41 | 0.06 | 0.17 | 34.97 | 37.4801 | 34.92 | 546880 |
| 1730936400 | 36.35 | 0.58 | 1.62 | 36.67 | 37.16 | 36.17 | 537481 |
| 1730850000 | 35.77 | 0.92 | 2.64 | 34.88 | 35.81 | 34.61 | 394087 |
| 1730763600 | 34.85 | -0.22 | -0.63 | 35.07 | 35.33 | 34.83 | 330817 |
| 1730500800 | 35.07 | 0.12 | 0.34 | 35.13 | 35.47 | 35 | 338021 |
| 1730414400 | 34.95 | -1.04 | -2.89 | 35.7 | 35.84 | 34.92 | 400356 |
| 1730328000 | 35.99 | 0.55 | 1.55 | 35.25 | 36.4 | 35.22 | 449489 |
| 1730241600 | 35.44 | 0.21 | 0.60 | 34.93 | 35.44 | 34.91 | 332059 |
| 1730155200 | 35.23 | 0.73 | 2.12 | 34.78 | 35.45 | 34.78 | 281771 |
| 1729896000 | 34.5 | -0.39 | -1.12 | 34.86 | 35.03 | 34.47 | 205589 |
| 1729809600 | 34.89 | 0.32 | 0.93 | 34.76 | 34.9 | 34.45 | 266295 |
| 1729723200 | 34.57 | -0.1 | -0.29 | 34.53 | 34.69 | 34.33 | 201148 |
| 1729636800 | 34.67 | -0.64 | -1.81 | 35.16 | 35.3073 | 34.44 | 246669 |
| 1729550400 | 35.31 | -0.45 | -1.26 | 35.77 | 35.89 | 35.26 | 405845 |
| 1729291200 | 35.76 | -0.16 | -0.45 | 35.9 | 35.925 | 35.58 | 564031 |
| 1729204800 | 35.92 | 0.11 | 0.31 | 35.84 | 36.025 | 35.515 | 348477 |
| 1729118400 | 35.81 | 0.33 | 0.93 | 35.37 | 35.9 | 35.305 | 339493 |
| 1729032000 | 35.48 | 0.35 | 1.00 | 35.12 | 35.68 | 35.08 | 387548 |
| 1728945600 | 35.13 | 0.28 | 0.80 | 34.72 | 35.2 | 34.71 | 305940 |
| 1728686400 | 34.85 | 0.74 | 2.17 | 34.21 | 34.85 | 34.17 | 351598 |
| 1728600000 | 34.11 | 0.12 | 0.35 | 33.65 | 34.17 | 33.525 | 418417 |
| 1728513600 | 33.99 | -0.02 | -0.06 | 34.01 | 34.28 | 33.9 | 296772 |
| 1728427200 | 34.01 | 0.17 | 0.50 | 33.76 | 34.01 | 33.27 | 693951 |
| 1728340800 | 33.84 | -0.55 | -1.60 | 34.22 | 34.24 | 33.6888 | 465895 |
| 1728081600 | 34.39 | 0.15 | 0.44 | 34.39 | 34.61 | 34.34 | 483651 |
| 1727995200 | 34.24 | -0.76 | -2.17 | 34.82 | 34.92 | 34.22 | 339235 |
| 1727908800 | 35 | -0.98 | -2.72 | 35.84 | 35.86 | 34.9 | 402457 |
| 1727822400 | 35.98 | -0.36 | -0.99 | 36.35 | 36.65 | 35.87 | 342746 |
| 1727736000 | 36.34 | -0.14 | -0.38 | 36.61 | 36.61 | 36.145 | 315907 |
| 1727476800 | 36.48 | 0.19 | 0.52 | 36.56 | 36.82 | 36.2729 | 355738 |
| 1727390400 | 36.29 | 0.23 | 0.64 | 36.33 | 36.365 | 36.24 | 422655 |
| 1727304000 | 36.06 | -0.41 | -1.12 | 36.59 | 36.59 | 36.025 | 351849 |
| 1727217600 | 36.47 | 0.18 | 0.50 | 36.45 | 36.8 | 36.3 | 355938 |
| 1727131200 | 36.29 | 0.01 | 0.03 | 36.3 | 36.465 | 36.04 | 495146 |
| 1726872000 | 36.28 | -0.4 | -1.09 | 36.43 | 36.47 | 35.98 | 1062181 |
| 1726785600 | 36.68 | 0.24 | 0.66 | 36.89 | 37.01 | 36.43 | 368302 |
| 1726699200 | 36.44 | -0.04 | -0.11 | 36.42 | 37.08 | 36.27 | 841968 |
| 1726612800 | 36.48 | -0.36 | -0.98 | 36.94 | 37.02 | 36.32 | 381361 |
| 1726526400 | 36.84 | -0.64 | -1.71 | 37.71 | 37.71 | 36.717 | 253256 |
| 1726267200 | 37.48 | 1.13 | 3.11 | 36.74 | 37.805 | 36.595 | 393609 |
| 1726180800 | 36.35 | -0.05 | -0.14 | 36.45 | 36.905 | 36.32 | 445921 |
| 1726094400 | 36.4 | 0.33 | 0.91 | 35.86 | 36.54 | 35.45 | 639110 |
| 1726008000 | 36.07 | -0.64 | -1.74 | 36.71 | 37.39 | 35.58 | 524300 |
| 1725921600 | 36.71 | -1.41 | -3.70 | 37.96 | 38.02 | 36.67 | 586503 |
| 1725662400 | 38.12 | -1.71 | -4.29 | 39.74 | 39.93 | 38.1 | 364942 |
| 1725576000 | 39.83 | -0.17 | -0.43 | 40.15 | 40.25 | 39.7 | 264573 |
| 1725489600 | 40 | 0.34 | 0.86 | 39.52 | 40.08 | 39.48 | 364204 |
| 1725403200 | 39.66 | -0.56 | -1.39 | 39.94 | 40.3 | 39.53 | 510165 |
| 1725057600 | 40.22 | 0.07 | 0.17 | 40.35 | 40.35 | 40.1 | 485246 |
| 1724971200 | 40.15 | 0.15 | 0.37 | 40.18 | 40.315 | 39.78 | 349871 |
| 1724884800 | 40 | -0.18 | -0.45 | 40.2 | 40.21 | 39.705 | 348581 |
| 1724798400 | 40.18 | 0.33 | 0.83 | 39.95 | 40.71 | 39.95 | 553319 |
| 1724712000 | 39.85 | -0.27 | -0.67 | 40.18 | 40.37 | 39.74 | 341982 |
| 1724452800 | 40.12 | 0.31 | 0.78 | 39.98 | 40.56 | 39.82 | 277978 |
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
