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 | -0.115 | -0.296927446424 | 38.73 | 38.8 | 38.55 | 148489 | 38.66708514 | SP |
| 4 | -0.565 | -1.44206227667 | 39.18 | 39.18 | 38.41 | 121300 | 38.71115686 | SP |
| 12 | -0.655 | -1.66793990323 | 39.27 | 39.44 | 38.41 | 99192 | 38.85257908 | SP |
| 26 | 0.385 | 1.00706251635 | 38.23 | 40 | 38.14 | 70300 | 39.03428653 | SP |
| 52 | 0.285 | 0.743542916775 | 38.33 | 40 | 37.92 | 69231 | 38.99556986 | SP |
| 156 | 0.285 | 0.743542916775 | 38.33 | 40 | 37.92 | 69231 | 38.99556986 | SP |
| 260 | 0.285 | 0.743542916775 | 38.33 | 40 | 37.92 | 69231 | 38.99556986 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 38.65 | -0.04 | -0.10 | 38.65 | 38.6716 | 38.5837 | 302077 |
| 1736206800 | 38.69 | 0.04 | 0.10 | 38.6501 | 38.6985 | 38.563 | 81703 |
| 1735947600 | 38.65 | -0.04 | -0.10 | 38.69 | 38.7 | 38.58 | 29091 |
| 1735861200 | 38.69 | 0.01 | 0.03 | 38.6903 | 38.7295 | 38.5891 | 170799 |
| 1735688400 | 38.68 | -0.02 | -0.05 | 38.7 | 38.7199 | 38.5901 | 132646 |
| 1735602000 | 38.7 | 0.11 | 0.27 | 38.69 | 38.7136 | 38.6434 | 102805 |
| 1735342800 | 38.5939 | -0.03 | -0.07 | 38.565 | 38.62 | 38.51 | 59123 |
| 1735256400 | 38.62 | 0.08 | 0.20 | 38.55 | 38.63 | 38.42 | 52591 |
| 1735077840 | 38.5447 | -0 | -0.00 | 38.54 | 38.61 | 38.5 | 50133 |
| 1734997200 | 38.5453 | -0.07 | -0.19 | 38.5501 | 38.58 | 38.45 | 311491 |
| 1734738000 | 38.62 | 0.08 | 0.21 | 38.65 | 38.66 | 38.5024 | 91821 |
| 1734651600 | 38.54 | 0.04 | 0.10 | 38.56 | 38.56 | 38.41 | 63983 |
| 1734565200 | 38.5 | -0.39 | -1.00 | 38.7596 | 38.81 | 38.46 | 83831 |
| 1734478800 | 38.89 | 0 | 0.00 | 38.87 | 38.98 | 38.77 | 121687 |
| 1734392400 | 38.89 | 0.01 | 0.03 | 38.9 | 38.91 | 38.79 | 87062 |
| 1734133200 | 38.88 | -0.09 | -0.23 | 38.895 | 38.97 | 38.85 | 106897 |
| 1734046800 | 38.9704 | -0.08 | -0.20 | 38.97 | 39.01 | 38.9101 | 164659 |
| 1733960400 | 39.05 | 0.02 | 0.05 | 39.08 | 39.1 | 39.009 | 113693 |
| 1733874000 | 39.03 | -0.05 | -0.12 | 39.04 | 39.07 | 39.0137 | 85443 |
| 1733787600 | 39.0765 | -0.02 | -0.04 | 39.07 | 39.08 | 39.05 | 75650 |
| 1733528400 | 39.0925 | 0.11 | 0.28 | 39.0799 | 39.1 | 39.03 | 50685 |
| 1733442000 | 38.985 | -0.04 | -0.09 | 38.9196 | 39.01 | 38.9196 | 84724 |
| 1733355600 | 39.02 | 0.07 | 0.18 | 38.88 | 39.02 | 38.88 | 75202 |
| 1733269200 | 38.95 | -0.03 | -0.08 | 38.91 | 38.99 | 38.91 | 107832 |
| 1733182800 | 38.98 | -0.14 | -0.36 | 38.99 | 39 | 38.8499 | 116532 |
| 1732917840 | 39.12 | 0.05 | 0.13 | 39.1 | 39.13 | 39.0701 | 55646 |
| 1732750800 | 39.07 | 0.13 | 0.34 | 39.03 | 39.09 | 39 | 200091 |
| 1732664400 | 38.937 | -0.03 | -0.07 | 39 | 39.03 | 38.8774 | 49013 |
| 1732578000 | 38.9649 | 0.15 | 0.40 | 38.9224 | 39 | 38.8849 | 82699 |
| 1732318800 | 38.81 | -0.02 | -0.05 | 38.81 | 38.83 | 38.77 | 57276 |
| 1732232400 | 38.83 | 0 | 0.00 | 38.82 | 38.8399 | 38.75 | 83217 |
| 1732146000 | 38.83 | 0.01 | 0.03 | 38.79 | 38.88 | 38.755 | 72971 |
| 1732059600 | 38.82 | 0.04 | 0.10 | 38.82 | 38.83 | 38.7801 | 79725 |
| 1731973200 | 38.78 | 0.03 | 0.08 | 38.7243 | 38.7899 | 38.69 | 106068 |
| 1731714000 | 38.75 | 0.02 | 0.05 | 38.655 | 38.9 | 38.6 | 106533 |
| 1731627600 | 38.73 | -0.05 | -0.13 | 38.76 | 38.7923 | 38.7 | 44393 |
| 1731541200 | 38.78 | 0.02 | 0.05 | 38.81 | 38.85 | 38.71 | 167505 |
| 1731454800 | 38.76 | -0.07 | -0.18 | 38.8 | 38.8095 | 38.71 | 40728 |
| 1731368400 | 38.83 | -0.05 | -0.13 | 38.7903 | 38.99 | 38.75 | 152470 |
| 1731109200 | 38.88 | -0.03 | -0.08 | 38.9 | 38.9465 | 38.82 | 69559 |
| 1731022800 | 38.91 | 0.19 | 0.49 | 38.7662 | 38.93 | 38.7662 | 61966 |
| 1730936400 | 38.72 | -0.08 | -0.21 | 38.8 | 38.8 | 38.66 | 109444 |
| 1730850000 | 38.8 | 0.04 | 0.10 | 38.74 | 38.8 | 38.6601 | 102021 |
| 1730763600 | 38.76 | 0.08 | 0.21 | 38.82 | 38.82 | 38.71 | 69691 |
| 1730500800 | 38.68 | -0.22 | -0.57 | 38.8 | 38.8 | 38.67 | 43721 |
| 1730414400 | 38.9023 | -0.08 | -0.21 | 38.895 | 38.99 | 38.85 | 137468 |
| 1730328000 | 38.985 | -0.06 | -0.14 | 39.05 | 39.05 | 38.969 | 180224 |
| 1730241600 | 39.04 | 0.03 | 0.08 | 38.909 | 39.04 | 38.909 | 90634 |
| 1730155200 | 39.01 | -0.02 | -0.05 | 38.9949 | 39.02 | 38.9431 | 46213 |
| 1729896000 | 39.03 | -0.04 | -0.10 | 39.09 | 39.13 | 39.013 | 49343 |
| 1729809600 | 39.07 | 0.04 | 0.10 | 39.0043 | 39.0999 | 39.0043 | 39822 |
| 1729723200 | 39.03 | -0.08 | -0.20 | 39.005 | 39.05 | 38.97 | 185993 |
| 1729636800 | 39.11 | -0.04 | -0.10 | 39.126 | 39.1437 | 39.08 | 49556 |
| 1729550400 | 39.15 | -0.15 | -0.38 | 39.2 | 39.2 | 39.12 | 39692 |
| 1729291200 | 39.3 | 0.02 | 0.05 | 39.28 | 39.3 | 39.26 | 51240 |
| 1729204800 | 39.28 | -0.05 | -0.13 | 39.4 | 39.4 | 39.2342 | 49561 |
| 1729118400 | 39.33 | 0.07 | 0.18 | 39.27 | 39.44 | 39.2633 | 99887 |
| 1729032000 | 39.26 | 0.04 | 0.10 | 39.26 | 39.26 | 39.2035 | 62421 |
| 1728945600 | 39.22 | -0.05 | -0.13 | 39.32 | 39.32 | 39.136 | 19156 |
| 1728686400 | 39.27 | 0.06 | 0.15 | 39.2 | 39.4 | 39.1917 | 98762 |
| 1728600000 | 39.21 | 0 | 0.00 | 39.1846 | 39.21 | 39.1319 | 22474 |
| 1728513600 | 39.21 | -0.03 | -0.08 | 39.24 | 39.24 | 39.173 | 42461 |
| 1728427200 | 39.24 | 0 | 0.00 | 39.17 | 39.25 | 39.16 | 30797 |
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
