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 | -3.87 | -8.80345768881 | 43.96 | 44.34 | 40.09 | 1764001 | 42.4415311 | CS |
| 4 | 2.41 | 6.39596602972 | 37.68 | 44.95 | 37.51 | 1467846 | 42.17299521 | CS |
| 12 | -3.3 | -7.60543904125 | 43.39 | 46.42 | 36.28 | 1332063 | 41.65352911 | CS |
| 26 | -5.295 | -11.6668502809 | 45.385 | 47.69 | 36.28 | 1568379 | 42.27458383 | CS |
| 52 | 3.76 | 10.3495733554 | 36.33 | 53.26 | 34.9 | 1664695 | 44.33429207 | CS |
| 156 | 10.09 | 33.6333333333 | 30 | 54.97 | 24.66 | 1808843 | 38.92367936 | CS |
| 260 | 30.37 | 312.448559671 | 9.72 | 54.97 | 0.9 | 3111098 | 19.54969288 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 40.09 | -1.69 | -4.04 | 41 | 41.26 | 39.99 | 1308645 |
| 1737675600 | 41.78 | 0 | 0.00 | 41.78 | 41.78 | 41.78 | 0 |
| 1737589200 | 41.78 | -0.1 | -0.24 | 41.9 | 42.3 | 41.38 | 1550568 |
| 1737502800 | 41.88 | -1.33 | -3.08 | 42.805 | 42.88 | 41.83 | 1390549 |
| 1737157200 | 43.21 | -0.91 | -2.06 | 43.96 | 44.34 | 42.74 | 2350888 |
| 1737070800 | 44.12 | -0.57 | -1.28 | 44.3 | 44.7795 | 44.02 | 1182595 |
| 1736984400 | 44.69 | 0.77 | 1.75 | 44.39 | 44.95 | 44.06 | 1668952 |
| 1736898000 | 43.92 | 0.2 | 0.46 | 43.5 | 44.2388 | 43.21 | 1892982 |
| 1736811600 | 43.72 | 0.37 | 0.85 | 43.64 | 44.74 | 43.29 | 1369163 |
| 1736552400 | 43.35 | 0.7 | 1.64 | 44.02 | 44.5 | 43.28 | 1984564 |
| 1736379600 | 42.65 | -0.03 | -0.07 | 42.14 | 42.81 | 41.94 | 1740147 |
| 1736293200 | 42.68 | 1.82 | 4.45 | 40.95 | 42.69 | 40.92 | 2089524 |
| 1736206800 | 40.86 | 0.28 | 0.69 | 41.02 | 41.905 | 40.575 | 1319040 |
| 1735947600 | 40.58 | 0.42 | 1.05 | 40.42 | 40.86 | 40.17 | 883091 |
| 1735861200 | 40.16 | 1.4 | 3.61 | 39.56 | 40.34 | 39.4 | 789737 |
| 1735688400 | 38.76 | 0.29 | 0.75 | 38.68 | 39.14 | 38.41 | 1290523 |
| 1735602000 | 38.47 | 0.65 | 1.72 | 38.1 | 38.93 | 37.71 | 1053934 |
| 1735342800 | 37.82 | 0.14 | 0.37 | 37.7 | 38.1847 | 37.46 | 1068477 |
| 1735256400 | 37.68 | 0.14 | 0.37 | 37.4 | 37.835 | 36.99 | 992750 |
| 1735077840 | 37.54 | 0.39 | 1.05 | 37.2 | 37.69 | 36.64 | 438324 |
| 1734997200 | 37.15 | 0.56 | 1.53 | 36.65 | 37.255 | 36.28 | 1275102 |
| 1734738000 | 36.59 | -0.18 | -0.49 | 36.39 | 37.4799 | 36.13 | 4155643 |
| 1734651600 | 36.77 | -0.38 | -1.02 | 38.18 | 38.25 | 36.7 | 1466450 |
| 1734565200 | 37.15 | -1.72 | -4.43 | 39.37 | 39.59 | 37.08 | 1305218 |
| 1734478800 | 38.87 | -0.52 | -1.32 | 38.84 | 39.0559 | 37.9 | 1382946 |
| 1734392400 | 39.39 | -1.04 | -2.57 | 40.3 | 40.3 | 39.245 | 1086945 |
| 1734133200 | 40.43 | -0.16 | -0.39 | 40.62 | 40.62 | 39.76 | 857028 |
| 1734046800 | 40.59 | -0.62 | -1.50 | 41.16 | 41.225 | 40.18 | 791730 |
| 1733960400 | 41.21 | 0.82 | 2.03 | 40.76 | 41.37 | 40.23 | 1043532 |
| 1733874000 | 40.39 | -0.3 | -0.74 | 41.16 | 41.25 | 40.18 | 1494745 |
| 1733787600 | 40.69 | 0.51 | 1.27 | 41.09 | 41.5899 | 40.59 | 1431796 |
| 1733528400 | 40.18 | -1.63 | -3.90 | 41.64 | 41.64 | 39.365 | 1543923 |
| 1733442000 | 41.81 | -0.12 | -0.29 | 41.76 | 42.62 | 41.74 | 1831782 |
| 1733355600 | 41.93 | -2.58 | -5.80 | 44.6 | 44.6 | 41.67 | 1246187 |
| 1733269200 | 44.51 | 0.27 | 0.61 | 44.86 | 45.05 | 43.91 | 1029803 |
| 1733182800 | 44.24 | -0.95 | -2.10 | 45.17 | 45.42 | 43.33 | 1333986 |
| 1732917840 | 45.19 | 0.36 | 0.80 | 45.27 | 45.47 | 44.73 | 645995 |
| 1732750800 | 44.83 | 0.2 | 0.45 | 44.66 | 45.76 | 44.66 | 703786 |
| 1732664400 | 44.63 | -0.51 | -1.13 | 44.98 | 45.47 | 44.43 | 1011882 |
| 1732578000 | 45.14 | -0.89 | -1.93 | 46.16 | 46.4099 | 45.0001 | 1216201 |
| 1732318800 | 46.03 | 0.57 | 1.25 | 45.19 | 46.42 | 45.01 | 1014664 |
| 1732232400 | 45.46 | 0.7 | 1.56 | 45.36 | 46.09 | 45.2 | 1060440 |
| 1732146000 | 44.76 | 0.87 | 1.98 | 44.03 | 44.91 | 44 | 1370447 |
| 1732059600 | 43.89 | -0.71 | -1.59 | 44.25 | 44.425 | 43.43 | 633136 |
| 1731973200 | 44.6 | 1.27 | 2.93 | 43.89 | 45.04 | 43.89 | 893036 |
| 1731714000 | 43.33 | -0.94 | -2.12 | 44.46 | 44.94 | 43.14 | 842216 |
| 1731627600 | 44.27 | 0.55 | 1.26 | 44.39 | 44.83 | 43.68 | 1153856 |
| 1731541200 | 43.72 | 0.31 | 0.71 | 43.74 | 44.155 | 42.64 | 735643 |
| 1731454800 | 43.41 | -0.61 | -1.39 | 44.2 | 44.85 | 43.3 | 891557 |
| 1731368400 | 44.02 | 0.65 | 1.50 | 43.4 | 44.07 | 42.98 | 902076 |
| 1731109200 | 43.37 | 0.09 | 0.21 | 43.01 | 43.38 | 42.505 | 1063543 |
| 1731022800 | 43.28 | -0.78 | -1.77 | 44.04 | 44.37 | 43.04 | 1345734 |
| 1730936400 | 44.06 | 2.96 | 7.20 | 42.37 | 44.5 | 42.2244 | 1974889 |
| 1730850000 | 41.1 | 0.16 | 0.39 | 40.9 | 41.55 | 40.7503 | 1675401 |
| 1730763600 | 40.94 | 0.66 | 1.64 | 40.7 | 41.725 | 40.47 | 1826911 |
| 1730500800 | 40.28 | -1.69 | -4.03 | 43.39 | 43.45 | 39.7 | 3385201 |
| 1730414400 | 41.97 | -0.53 | -1.25 | 42.77 | 43.2725 | 41.93 | 1607705 |
| 1730328000 | 42.5 | 0.69 | 1.65 | 41.9 | 42.83 | 41.84 | 1373750 |
| 1730241600 | 41.81 | -0.15 | -0.36 | 41.86 | 42.35 | 41.56 | 1300495 |
| 1730155200 | 41.96 | -1.52 | -3.50 | 41.32 | 42.14 | 41.32 | 1161026 |
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
