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 | 1.2 | 3.13397753983 | 38.29 | 40.43 | 38.265 | 92349 | 39.44849935 | DR |
| 4 | -1.35 | -3.305582762 | 40.84 | 41.37 | 37.41 | 132561 | 39.44435654 | DR |
| 12 | -3.02 | -7.10421077394 | 42.51 | 44.89 | 37.41 | 143622 | 41.21579509 | DR |
| 26 | 5 | 14.4969556393 | 34.49 | 46.05 | 33.028 | 125715 | 39.96429748 | DR |
| 52 | 11.46 | 40.8847663218 | 28.03 | 46.05 | 27.09 | 127625 | 35.93325624 | DR |
| 156 | 8.79 | 28.6319218241 | 30.7 | 46.05 | 22.98 | 137607 | 30.86900777 | DR |
| 260 | 1.83 | 4.85926712693 | 37.66 | 46.05 | 17.09 | 132535 | 30.24741821 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 39.31 | -0.73 | -1.82 | 38.93 | 39.39 | 38.81 | 175716 |
| 1732578000 | 40.04 | 0.29 | 0.73 | 40.42 | 40.43 | 40.02 | 76216 |
| 1732318800 | 39.75 | 0.09 | 0.23 | 39.525 | 39.85 | 39.44 | 86988 |
| 1732232400 | 39.66 | 0.08 | 0.20 | 39.735 | 39.84 | 39.61 | 58700 |
| 1732146000 | 39.58 | 1.01 | 2.62 | 39.76 | 39.765 | 39.465 | 125720 |
| 1732059600 | 38.57 | 0.39 | 1.02 | 38.29 | 38.69 | 38.265 | 114122 |
| 1731973200 | 38.18 | -0.03 | -0.08 | 38.13 | 38.41 | 38.07 | 169427 |
| 1731714000 | 38.21 | -1.48 | -3.73 | 38.42 | 38.42 | 38.05 | 164579 |
| 1731627600 | 39.69 | 0.11 | 0.28 | 40.21 | 40.25 | 39.6 | 164836 |
| 1731541200 | 39.58 | 0.2 | 0.51 | 39.99 | 40.055 | 39.57 | 93076 |
| 1731454800 | 39.38 | -0.86 | -2.14 | 39.5912 | 39.72 | 39.27 | 68295 |
| 1731368400 | 40.24 | -0.31 | -0.76 | 40.2669 | 40.42 | 40.17 | 62289 |
| 1731109200 | 40.55 | -0.74 | -1.79 | 40.94 | 40.94 | 40.3121 | 105105 |
| 1731022800 | 41.29 | 1.31 | 3.28 | 41.1 | 41.37 | 40.9853 | 125147 |
| 1730936400 | 39.98 | 0.32 | 0.81 | 39.87 | 40.12 | 39.68 | 386650 |
| 1730850000 | 39.66 | 0.42 | 1.07 | 39.51 | 39.66 | 39.45 | 54241 |
| 1730763600 | 39.24 | 0.14 | 0.36 | 39.5 | 39.67 | 39.24 | 99249 |
| 1730500800 | 39.1 | 1.28 | 3.38 | 39.33 | 39.78 | 39.1 | 112831 |
| 1730414400 | 37.82 | -1.51 | -3.84 | 37.5487 | 37.9999 | 37.41 | 260117 |
| 1730328000 | 39.33 | -1.53 | -3.74 | 39.6099 | 39.74 | 39.33 | 147264 |
| 1730241600 | 40.86 | 0.39 | 0.96 | 40.84 | 41.01 | 40.76 | 176374 |
| 1730155200 | 40.47 | -0.85 | -2.06 | 40.5 | 40.65 | 40.43 | 95693 |
| 1729896000 | 41.32 | 0.5 | 1.22 | 41.85 | 42.33 | 41.32 | 143639 |
| 1729809600 | 40.82 | -0.07 | -0.17 | 40.835 | 40.835 | 40.56 | 60068 |
| 1729723200 | 40.89 | 0.04 | 0.10 | 40.75 | 40.9 | 40.554 | 66734 |
| 1729636800 | 40.85 | 0.43 | 1.06 | 40.725 | 40.92 | 40.675 | 80462 |
| 1729550400 | 40.42 | -1.09 | -2.63 | 41 | 41 | 40.39 | 103230 |
| 1729291200 | 41.51 | -0.05 | -0.12 | 41.6 | 41.69 | 41.375 | 87816 |
| 1729204800 | 41.56 | -0.27 | -0.65 | 41.76 | 41.77 | 41.36 | 171826 |
| 1729118400 | 41.83 | -0.04 | -0.10 | 41.76 | 41.915 | 41.56 | 110447 |
| 1729032000 | 41.87 | -1.33 | -3.08 | 42.81 | 42.81 | 41.84 | 117036 |
| 1728945600 | 43.2 | 0.6 | 1.41 | 42.71 | 43.225 | 42.54 | 148713 |
| 1728686400 | 42.6 | 0.52 | 1.24 | 42.36 | 42.8 | 41.89 | 790048 |
| 1728600000 | 42.08 | 0.49 | 1.18 | 42.04 | 42.21 | 41.905 | 105837 |
| 1728513600 | 41.59 | 0.08 | 0.19 | 41.3 | 41.82 | 41.3 | 269211 |
| 1728427200 | 41.51 | 0.08 | 0.19 | 41.37 | 41.58 | 41.24 | 332673 |
| 1728340800 | 41.43 | 0.08 | 0.19 | 41.5 | 41.75 | 41.21 | 109631 |
| 1728081600 | 41.35 | -0.3 | -0.72 | 41.35 | 41.45 | 40.93 | 103505 |
| 1727995200 | 41.65 | -0.61 | -1.44 | 41.82 | 41.844 | 41.51 | 40500 |
| 1727908800 | 42.26 | 0.55 | 1.32 | 42.03 | 42.42 | 41.85 | 88347 |
| 1727822400 | 41.71 | -0.66 | -1.56 | 42.49 | 42.49 | 41.61 | 118703 |
| 1727735520 | 42.37 | -1.2 | -2.75 | 42.61 | 42.61 | 42.08 | 108017 |
| 1727476800 | 43.57 | -1.21 | -2.70 | 44.16 | 44.5 | 43.57 | 207169 |
| 1727390400 | 44.78 | 4.04 | 9.92 | 43.59 | 44.89 | 43.48 | 319795 |
| 1727304000 | 40.74 | -1.99 | -4.66 | 40.43 | 40.95 | 40.34 | 480378 |
| 1727217600 | 42.73 | 0.52 | 1.23 | 42.5 | 42.78 | 42.46 | 99294 |
| 1727131200 | 42.21 | 0.32 | 0.76 | 41.86 | 42.28 | 41.815 | 128292 |
| 1726872000 | 41.89 | -1.53 | -3.52 | 41.97 | 42.12 | 41.73 | 257746 |
| 1726785600 | 43.42 | 0.8 | 1.88 | 43.16 | 43.445 | 42.87 | 69365 |
| 1726699200 | 42.62 | -0.02 | -0.05 | 42.91 | 43.44 | 42.61 | 81121 |
| 1726612800 | 42.64 | -0.2 | -0.47 | 43.08 | 43.1 | 42.64 | 55311 |
| 1726526400 | 42.84 | 0.63 | 1.49 | 42.74 | 42.89 | 42.31 | 84077 |
| 1726267200 | 42.21 | 1.69 | 4.17 | 42.37 | 42.45 | 42.06 | 82306 |
| 1726180800 | 40.52 | 0.28 | 0.70 | 40.095 | 40.6399 | 40.07 | 114410 |
| 1726094400 | 40.24 | -1.62 | -3.87 | 39.89 | 40.32 | 39.27 | 166184 |
| 1726008000 | 41.86 | -0.43 | -1.02 | 42.21 | 42.2899 | 41.47 | 82460 |
| 1725921600 | 42.29 | 0.29 | 0.69 | 42 | 42.3975 | 41.88 | 74344 |
| 1725662400 | 42 | -0.43 | -1.01 | 42.85 | 42.85 | 41.68 | 164289 |
| 1725576000 | 42.43 | 0.46 | 1.10 | 42.37 | 42.52 | 42.135 | 98370 |
| 1725489600 | 41.97 | -0.06 | -0.14 | 41.6 | 42.2 | 41.58 | 69597 |
| 1725403200 | 42.03 | -0.42 | -0.99 | 42.51 | 42.51 | 41.93 | 79479 |
| 1725057600 | 42.45 | -0.78 | -1.80 | 42.29 | 42.49 | 42.07 | 129585 |
| 1724971200 | 43.23 | 0.05 | 0.12 | 43.11 | 43.47 | 42.92 | 117651 |
| 1724884800 | 43.18 | -1.77 | -3.94 | 43.21 | 43.4 | 43.04 | 125239 |
| 1724798400 | 44.95 | -0.76 | -1.66 | 44.61 | 45.13 | 44.61 | 71300 |
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
