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 | 1.67 | 5.17668939864 | 32.26 | 34.51 | 32 | 1528132 | 33.09259896 | CS |
| 4 | 0.76 | 2.29122701236 | 33.17 | 35.95 | 30.77 | 2061996 | 32.74283606 | CS |
| 12 | -4.35 | -11.3636363636 | 38.28 | 45.12 | 30.77 | 2710641 | 37.13419473 | CS |
| 26 | 9.47 | 38.7162714636 | 24.46 | 45.12 | 23.54 | 3037864 | 34.68732286 | CS |
| 52 | 23.12 | 213.876040703 | 10.81 | 45.12 | 10.09 | 2848996 | 29.6194352 | CS |
| 156 | 9.65 | 39.744645799 | 24.28 | 45.12 | 6.1 | 1993080 | 21.5443564 | CS |
| 260 | -18.07 | -34.75 | 52 | 56.11 | 6.1 | 1951259 | 21.93760398 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 33.5 | 0.27 | 0.81 | 33.8 | 33.95 | 33.009999 | 1503527 |
| 1737070800 | 33.229999 | 0.23 | 0.70 | 33.08 | 33.7542 | 32.795 | 1114075 |
| 1736984400 | 33 | 0.26 | 0.79 | 34.25 | 34.51 | 32.549999 | 1794976 |
| 1736898000 | 32.74 | 1.2 | 3.80 | 32.259999 | 33.28 | 32 | 1699950 |
| 1736811600 | 31.54 | -1.56 | -4.71 | 32.33 | 32.549999 | 31.18 | 2465288 |
| 1736552400 | 33.1 | 0.87 | 2.70 | 33.229999 | 34.18 | 32.59 | 3725322 |
| 1736379600 | 32.229999 | 0.29 | 0.91 | 31.7 | 32.939999 | 31.49 | 2293485 |
| 1736293200 | 31.94 | -3 | -8.59 | 34.9 | 35.12 | 31.56 | 2945283 |
| 1736206800 | 34.94 | 1.8 | 5.43 | 33.61 | 35.95 | 33.38 | 2919672 |
| 1735947600 | 33.14 | 1.05 | 3.27 | 32.4 | 33.14 | 31.75 | 1934801 |
| 1735861200 | 32.09 | 0.03 | 0.09 | 32.36 | 32.655 | 31.11 | 2046106 |
| 1735688400 | 32.06 | 0.36 | 1.14 | 32 | 32.479999 | 31.73 | 1807900 |
| 1735602000 | 31.7 | -0.67 | -2.07 | 31.65 | 32.1 | 30.77 | 2236884 |
| 1735342800 | 32.369999 | -0.99 | -2.97 | 32.92 | 33 | 31.75 | 2147220 |
| 1735256400 | 33.36 | 0.05 | 0.15 | 32.84 | 33.54 | 32.5 | 1756341 |
| 1735077840 | 33.31 | 0.18 | 0.54 | 33.17 | 33.38 | 32.7 | 839567 |
| 1734997200 | 33.13 | -1.97 | -5.61 | 34.68 | 34.7199 | 32.39 | 3156029 |
| 1734738000 | 35.1 | 0.37 | 1.07 | 33.96 | 35.64 | 33.96 | 2715439 |
| 1734651600 | 34.73 | 1.1 | 3.27 | 34.86 | 35.7779 | 34.09 | 2464508 |
| 1734565200 | 33.63 | -2.25 | -6.27 | 36.03 | 37.05 | 33.22 | 2648650 |
| 1734478800 | 35.88 | 0.76 | 2.16 | 34.94 | 36.55 | 34.8 | 1948698 |
| 1734392400 | 35.12 | 0.66 | 1.92 | 34.7 | 35.9125 | 34.545 | 1929220 |
| 1734133200 | 34.46 | -3.28 | -8.69 | 37.18 | 37.56 | 34.16 | 5148803 |
| 1734046800 | 37.74 | -1.09 | -2.81 | 38.54 | 38.82 | 37.52 | 1272759 |
| 1733960400 | 38.83 | 2.23 | 6.09 | 37.07 | 39.2 | 36.4099 | 2097598 |
| 1733874000 | 36.6 | -1.07 | -2.84 | 37.91 | 38.48 | 36.12 | 2638874 |
| 1733787600 | 37.67 | -4.37 | -10.39 | 42.4 | 42.65 | 36.66 | 4402093 |
| 1733528400 | 42.04 | 1.99 | 4.97 | 40.5 | 42.16 | 39.875 | 2404223 |
| 1733442000 | 40.05 | -0.44 | -1.09 | 40.3 | 40.915 | 39.33 | 1626144 |
| 1733355600 | 40.49 | 1.96 | 5.09 | 38.87 | 41.125 | 38.59 | 2136013 |
| 1733269200 | 38.53 | -0.7 | -1.78 | 39 | 39.8 | 38.07 | 2462188 |
| 1733182800 | 39.23 | -1.75 | -4.27 | 41.4 | 42.34 | 39.15 | 2386161 |
| 1732917840 | 40.98 | -1.45 | -3.42 | 42.44 | 42.8689 | 40.73 | 1460897 |
| 1732750800 | 42.43 | -0.84 | -1.94 | 43.45 | 43.52 | 41.06 | 1827522 |
| 1732664400 | 43.27 | -0.7 | -1.59 | 43.44 | 44.28 | 42.5 | 1505733 |
| 1732578000 | 43.97 | 0.57 | 1.31 | 44.2 | 45.12 | 43.1 | 3700502 |
| 1732318800 | 43.4 | 2.15 | 5.21 | 41.38 | 44.75 | 40.17 | 4324239 |
| 1732232400 | 41.25 | 3.35 | 8.84 | 38.31 | 41.29 | 37.14 | 3738609 |
| 1732146000 | 37.9 | 0.01 | 0.03 | 37.93 | 38.89 | 37.09 | 2304317 |
| 1732059600 | 37.89 | 4.06 | 12.00 | 33.479999 | 37.93 | 33.479999 | 3075357 |
| 1731973200 | 33.83 | 0.32 | 0.95 | 33.97 | 34.48 | 33.04 | 2569221 |
| 1731714000 | 33.509999 | -0.15 | -0.45 | 33.57 | 33.93 | 32.77 | 3022159 |
| 1731627600 | 33.66 | -1.98 | -5.56 | 35.95 | 36.1199 | 33.46 | 2804683 |
| 1731541200 | 35.64 | -2.26 | -5.96 | 38.75 | 39.82 | 35.62 | 3871395 |
| 1731454800 | 37.9 | -1.36 | -3.46 | 38.77 | 40.5 | 37.8 | 2927143 |
| 1731368400 | 39.26 | -0.43 | -1.08 | 40.46 | 41.17 | 38.03 | 3827502 |
| 1731109200 | 39.69 | -2.51 | -5.95 | 36.39 | 42.2699 | 36.275 | 11636483 |
| 1731022800 | 42.2 | 0.56 | 1.34 | 42.38 | 42.77 | 41.23 | 6405517 |
| 1730936400 | 41.64 | 2.48 | 6.33 | 41.05 | 41.65 | 39.4096 | 3481862 |
| 1730850000 | 39.16 | 1.11 | 2.92 | 38.06 | 39.99 | 38 | 2567622 |
| 1730763600 | 38.05 | 0.03 | 0.08 | 37.75 | 38.73 | 37.3 | 2108708 |
| 1730500800 | 38.02 | 1.92 | 5.32 | 36.52 | 38.24 | 35.8701 | 2592910 |
| 1730414400 | 36.1 | -1.38 | -3.68 | 37.25 | 38.13 | 35.148 | 2477912 |
| 1730328000 | 37.48 | -1.03 | -2.67 | 37.93 | 38.2793 | 36.85 | 1756320 |
| 1730241600 | 38.51 | -0.32 | -0.82 | 38.59 | 38.78 | 36.6676 | 2192290 |
| 1730155200 | 38.83 | 1.35 | 3.60 | 37.75 | 40.2 | 37.61 | 3273975 |
| 1729896000 | 37.48 | 0.86 | 2.35 | 36.99 | 38.7312 | 36.91 | 4425413 |
| 1729809600 | 36.62 | -0.27 | -0.73 | 37.44 | 37.54 | 36.1001 | 1354819 |
| 1729723200 | 36.89 | -0.07 | -0.19 | 36.51 | 37.6634 | 35.91 | 1731764 |
| 1729636800 | 36.96 | 0.09 | 0.24 | 36.89 | 37.61 | 36.16 | 1550636 |
| 1729550400 | 36.87 | 1.6 | 4.54 | 35.11 | 36.96 | 34.81 | 2147500 |
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
