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 | -2.84360189573 | 42.2 | 42.78 | 40.67 | 15901685 | 41.82233846 | CS |
| 4 | 2.14 | 5.50694801853 | 38.86 | 44.66 | 38.035 | 15380487 | 41.08247155 | CS |
| 12 | -2.75 | -6.28571428571 | 43.75 | 44.97 | 36.5192 | 12601495 | 41.04590908 | CS |
| 26 | -6.54 | -13.7568363483 | 47.54 | 48.57 | 36.5192 | 12046754 | 41.90610787 | CS |
| 52 | -7.87 | -16.1039492531 | 48.87 | 55.69 | 36.5192 | 11403929 | 45.04616692 | CS |
| 156 | 1.77 | 4.51185317359 | 39.23 | 62.78 | 30.65 | 11491786 | 46.19966134 | CS |
| 260 | 7.86 | 23.7175618588 | 33.14 | 62.78 | 11.87 | 12557754 | 36.1150319 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 41.02 | 0.08 | 0.20 | 41.02 | 41.38 | 40.685 | 10134971 |
| 1738194000 | 40.94 | -0.38 | -0.92 | 41.24 | 41.795 | 40.67 | 12734686 |
| 1738107600 | 41.32 | -1.22 | -2.87 | 42.55 | 42.78 | 40.935 | 16046110 |
| 1738021200 | 42.54 | 0.29 | 0.69 | 42.19 | 42.78 | 42 | 15183329 |
| 1737762000 | 42.25 | 0.62 | 1.49 | 42.2 | 42.615 | 41.72 | 19642613 |
| 1737675600 | 41.63 | 0 | 0.00 | 41.63 | 41.63 | 41.63 | 0 |
| 1737589200 | 41.63 | -2.11 | -4.82 | 43.38 | 43.38 | 41.455 | 22840341 |
| 1737502800 | 43.74 | 0.16 | 0.37 | 43.82 | 44.66 | 43.345 | 22062636 |
| 1737157200 | 43.58 | 2.49 | 6.06 | 41.71 | 44.495 | 41.61 | 30722269 |
| 1737070800 | 41.09 | 0.45 | 1.11 | 40.45 | 41.22 | 40.33 | 16129575 |
| 1736984400 | 40.64 | 0.77 | 1.93 | 40.15 | 40.91 | 40 | 11875571 |
| 1736898000 | 39.87 | 0.02 | 0.05 | 39.58 | 40.135 | 39.22 | 12118201 |
| 1736811600 | 39.85 | 1.23 | 3.18 | 38.84 | 40.035 | 38.78 | 15959123 |
| 1736552400 | 38.62 | -0.19 | -0.49 | 39.6 | 39.69 | 38.505 | 15273261 |
| 1736379600 | 38.81 | -0.56 | -1.42 | 38.72 | 39.125 | 38.41 | 11318675 |
| 1736293200 | 39.37 | 0.61 | 1.57 | 39.19 | 39.69 | 38.76 | 9335030 |
| 1736206800 | 38.76 | 0.17 | 0.44 | 39.02 | 39.53 | 38.615 | 8355010 |
| 1735947600 | 38.59 | 0.19 | 0.49 | 38.695 | 38.745 | 38.035 | 10312839 |
| 1735861200 | 38.4 | 0.06 | 0.16 | 38.86 | 39.43 | 38.25 | 11559015 |
| 1735688400 | 38.34 | 0.53 | 1.40 | 37.87 | 38.58 | 37.845 | 7815315 |
| 1735602000 | 37.81 | 0.01 | 0.03 | 37.64 | 37.93 | 37.24 | 10992834 |
| 1735342800 | 37.8 | 0.07 | 0.19 | 37.7 | 38.305 | 37.5 | 9493552 |
| 1735256400 | 37.73 | 0 | 0.00 | 37.74 | 37.87 | 37.25 | 8145713 |
| 1735077840 | 37.73 | 0.47 | 1.26 | 37.28 | 37.77 | 36.8912 | 4555399 |
| 1734997200 | 37.26 | 0.43 | 1.17 | 36.77 | 37.38 | 36.65 | 10833153 |
| 1734738000 | 36.83 | -0.08 | -0.22 | 36.75 | 37.38 | 36.62 | 36346686 |
| 1734651600 | 36.91 | -0.42 | -1.13 | 37.95 | 37.95 | 36.5192 | 16159530 |
| 1734565200 | 37.33 | -1.6 | -4.11 | 38.97 | 39.21 | 37.28 | 15651335 |
| 1734478800 | 38.93 | -0.95 | -2.38 | 39.38 | 39.6 | 38.7 | 18703844 |
| 1734392400 | 39.88 | -0.34 | -0.85 | 40.11 | 41.02 | 39.77 | 14897312 |
| 1734133200 | 40.22 | -0.88 | -2.14 | 41.15 | 41.16 | 40.065 | 10762108 |
| 1734046800 | 41.1 | -0.46 | -1.11 | 41.53 | 41.61 | 41.01 | 7310328 |
| 1733960400 | 41.56 | 0.69 | 1.69 | 41.1 | 41.785 | 40.965 | 9956833 |
| 1733874000 | 40.87 | -0.3 | -0.73 | 41.11 | 41.6 | 40.47 | 10074884 |
| 1733787600 | 41.17 | 0.21 | 0.51 | 41.5 | 41.74 | 41.115 | 10657007 |
| 1733528400 | 40.96 | -1.06 | -2.52 | 41.75 | 41.9 | 40.84 | 15716037 |
| 1733442000 | 42.02 | -0.72 | -1.68 | 42.81 | 43.15 | 41.96 | 8461666 |
| 1733355600 | 42.74 | -0.91 | -2.08 | 43.35 | 43.45 | 42.32 | 10227920 |
| 1733269200 | 43.65 | 0.02 | 0.05 | 44.2 | 44.25 | 43.1 | 7429393 |
| 1733182800 | 43.63 | -0.31 | -0.71 | 43.95 | 43.95 | 43.04 | 8508809 |
| 1732917840 | 43.94 | 0.28 | 0.64 | 43.8 | 44.075 | 43.65 | 4143334 |
| 1732750800 | 43.66 | 0.18 | 0.41 | 43.6 | 44.3 | 43.49 | 8296227 |
| 1732664400 | 43.48 | -0.27 | -0.62 | 43.89 | 43.89 | 43.18 | 11192373 |
| 1732578000 | 43.75 | -0.48 | -1.09 | 44.63 | 44.97 | 43.62 | 14029898 |
| 1732318800 | 44.23 | 0.17 | 0.39 | 44.16 | 44.7 | 44.04 | 9014471 |
| 1732232400 | 44.06 | 0.53 | 1.22 | 43.96 | 44.55 | 43.64 | 11527197 |
| 1732146000 | 43.53 | 0.43 | 1.00 | 43.07 | 43.65 | 42.92 | 8327968 |
| 1732059600 | 43.1 | -0.39 | -0.90 | 43.01 | 43.485 | 42.66 | 8178540 |
| 1731973200 | 43.49 | 0.31 | 0.72 | 43.85 | 43.94 | 43.18 | 6956091 |
| 1731714000 | 43.18 | -0.27 | -0.62 | 43.18 | 43.97 | 42.86 | 9666445 |
| 1731627600 | 43.45 | -0.14 | -0.32 | 43.85 | 43.995 | 43.02 | 10061454 |
| 1731541200 | 43.59 | -0.74 | -1.67 | 44.47 | 44.52 | 43.22 | 9905434 |
| 1731454800 | 44.33 | 0.04 | 0.09 | 44.4 | 44.97 | 44.2 | 13822095 |
| 1731368400 | 44.29 | 1.11 | 2.57 | 43.29 | 44.44 | 43.2 | 12170496 |
| 1731109200 | 43.18 | -0.06 | -0.14 | 42.75 | 43.51 | 42.525 | 13596808 |
| 1731022800 | 43.24 | -0.53 | -1.21 | 43.75 | 43.91 | 42.74 | 15423940 |
| 1730936400 | 43.77 | 3.22 | 7.94 | 42.52 | 44.328 | 41.75 | 24115591 |
| 1730850000 | 40.55 | 0.23 | 0.57 | 40.33 | 40.75 | 40.155 | 10839891 |
| 1730763600 | 40.32 | 0.56 | 1.41 | 39.91 | 40.595 | 39.86 | 11101472 |
| 1730500800 | 39.76 | -0.31 | -0.77 | 40.18 | 40.3899 | 39.69 | 12598907 |
| 1730414400 | 40.07 | -0.08 | -0.20 | 40.4 | 40.585 | 40.005 | 14220048 |
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
