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 | 1.8 | 4.39024390244 | 41 | 43.35 | 39.42 | 11239706 | 42.20343018 | CS |
| 4 | 13.11 | 44.1562815763 | 29.69 | 43.35 | 29.63 | 10234498 | 37.27520813 | CS |
| 12 | 18.22 | 74.1253051261 | 24.58 | 43.35 | 22.91 | 6731607 | 32.47196121 | CS |
| 26 | 17.07 | 66.3427905169 | 25.73 | 43.35 | 21.32 | 6706251 | 28.21796117 | CS |
| 52 | 28.74 | 204.409672831 | 14.06 | 43.35 | 14 | 7460451 | 24.16997993 | CS |
| 156 | 1.49 | 3.6068748487 | 41.31 | 44.34 | 11.91 | 6600552 | 21.29260018 | CS |
| 260 | -22.46 | -34.4161814281 | 65.26 | 69.93 | 11.91 | 6349551 | 21.9119239 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 43 | 0.26 | 0.61 | 43.53 | 43.6 | 42.56 | 11950511 |
| 1732318800 | 42.74 | 0.38 | 0.90 | 42.6 | 43.2481 | 42.4 | 12541439 |
| 1732232400 | 42.36 | -0.14 | -0.33 | 42.25 | 43.29 | 42.01 | 15693704 |
| 1732146000 | 42.5 | 0 | 0.00 | 42.73 | 42.85 | 41.53 | 10952535 |
| 1732059600 | 42.5 | 2.68 | 6.73 | 39.65 | 42.51 | 39.42 | 11171488 |
| 1731973200 | 39.82 | -0.78 | -1.92 | 41 | 41.02 | 39.42 | 6617103 |
| 1731714000 | 40.6 | 0.24 | 0.59 | 40.11 | 41.05 | 39.85 | 7870281 |
| 1731627600 | 40.36 | 0.44 | 1.10 | 39.81 | 40.648393 | 39.53 | 6713583 |
| 1731541200 | 39.92 | 0.49 | 1.24 | 39.89 | 40.5299 | 39.68 | 13497854 |
| 1731454800 | 39.43 | 1.48 | 3.90 | 37.26 | 39.7999 | 36.88 | 12551109 |
| 1731368400 | 37.95 | 0.47 | 1.25 | 37 | 38.06 | 35.87 | 15414056 |
| 1731109200 | 37.48 | 4.81 | 14.72 | 38.39 | 38.4 | 34.71 | 28786758 |
| 1731022800 | 32.67 | 0.53 | 1.65 | 32.47 | 33.005 | 32.33 | 15677815 |
| 1730936400 | 32.14 | 1.33 | 4.32 | 31.58 | 32.15 | 30.77 | 8494859 |
| 1730850000 | 30.81 | 0.49 | 1.62 | 30.04 | 31.04 | 30 | 5775121 |
| 1730763600 | 30.32 | -0.66 | -2.13 | 30.69 | 31.354 | 30.27 | 5428568 |
| 1730500800 | 30.98 | 0.95 | 3.16 | 30.13 | 31.57 | 30.05 | 8327969 |
| 1730414400 | 30.03 | -0.12 | -0.40 | 30 | 30.51 | 29.77 | 4146015 |
| 1730328000 | 30.15 | 0.11 | 0.37 | 30.08 | 30.56 | 29.9205 | 3224594 |
| 1730241600 | 30.04 | -0.08 | -0.27 | 30 | 30.28 | 29.63 | 4071077 |
| 1730155200 | 30.12 | 0.63 | 2.14 | 29.69 | 30.785 | 29.5701 | 10908972 |
| 1729896000 | 29.49 | -0.54 | -1.80 | 30.23 | 30.405 | 29.42 | 2794403 |
| 1729809600 | 30.03 | 0.78 | 2.67 | 29.4 | 30.17 | 29.33 | 6700001 |
| 1729723200 | 29.25 | -0.12 | -0.41 | 29.39 | 29.542308 | 28.86 | 2818406 |
| 1729636800 | 29.37 | -0.15 | -0.51 | 29.415 | 29.85 | 29.2 | 3381369 |
| 1729550400 | 29.52 | -0.8 | -2.64 | 30.17 | 30.4497 | 29.41 | 3685748 |
| 1729291200 | 30.32 | 0.78 | 2.64 | 29.79 | 30.7 | 29.75 | 6168755 |
| 1729204800 | 29.54 | 0.51 | 1.76 | 29.07 | 29.63 | 28.53 | 4861495 |
| 1729118400 | 29.03 | 0.3 | 1.04 | 28.95 | 29.3 | 28.64 | 4274989 |
| 1729032000 | 28.73 | 0.58 | 2.06 | 28.21 | 28.865 | 28.05 | 5396300 |
| 1728945600 | 28.15 | -0.19 | -0.67 | 28.5 | 28.5 | 27.65 | 4197186 |
| 1728686400 | 28.34 | -0.56 | -1.94 | 28.05 | 28.77 | 27.72 | 5757640 |
| 1728600000 | 28.9 | -0.08 | -0.28 | 28.48 | 29.52 | 28.12 | 4199131 |
| 1728513600 | 28.98 | 0.18 | 0.62 | 29.04 | 29.29 | 28.675 | 2897497 |
| 1728427200 | 28.8 | 0.63 | 2.24 | 28.29 | 29.02 | 28.14 | 6590694 |
| 1728340800 | 28.17 | -0.6 | -2.09 | 28.72 | 28.72 | 27.86 | 4514513 |
| 1728081600 | 28.77 | 0.89 | 3.19 | 28.28 | 28.83 | 28.08 | 4694827 |
| 1727995200 | 27.88 | 0.45 | 1.64 | 27.11 | 27.9 | 26.91 | 4139872 |
| 1727908800 | 27.43 | -1.13 | -3.96 | 28.15 | 28.45 | 27.41 | 7322818 |
| 1727822400 | 28.56 | 0.25 | 0.88 | 28.63 | 28.898 | 27.7101 | 6148454 |
| 1727736000 | 28.31 | 0.31 | 1.11 | 27.87 | 28.89 | 27.81 | 4602947 |
| 1727476800 | 28 | 0.67 | 2.45 | 28.5 | 29.92 | 27.83 | 7839659 |
| 1727390400 | 27.33 | 0.24 | 0.89 | 27.52 | 27.52 | 26.75 | 4530870 |
| 1727304000 | 27.09 | -0.9 | -3.22 | 27.89 | 27.98 | 26.865 | 3934865 |
| 1727217600 | 27.99 | 0.34 | 1.23 | 27.79 | 28.02 | 27.3147 | 3644492 |
| 1727131200 | 27.65 | -0.06 | -0.22 | 27.89 | 28.19 | 27.54 | 5711732 |
| 1726872000 | 27.71 | 0.75 | 2.78 | 27 | 27.8 | 26.63 | 6079179 |
| 1726785600 | 26.96 | 0.65 | 2.47 | 27 | 27.14 | 26.7 | 4956395 |
| 1726699200 | 26.31 | -0.44 | -1.64 | 26.79 | 27.011 | 26.175 | 5183248 |
| 1726612800 | 26.75 | 0.18 | 0.68 | 26.85 | 26.85 | 26.32 | 4998093 |
| 1726526400 | 26.57 | 0.38 | 1.45 | 26.21 | 26.785 | 26.05 | 4702102 |
| 1726267200 | 26.19 | 0.1 | 0.38 | 26.25 | 26.52 | 25.96 | 5002748 |
| 1726180800 | 26.09 | 1.09 | 4.36 | 25.1 | 26.22 | 24.95 | 6074519 |
| 1726094400 | 25 | 1.32 | 5.57 | 23.35 | 25.02 | 23.06 | 6728421 |
| 1726008000 | 23.68 | 0.06 | 0.25 | 23.67 | 23.785 | 23.19 | 4495095 |
| 1725921600 | 23.62 | 0.33 | 1.42 | 23.63 | 23.94 | 23.33 | 6080713 |
| 1725662400 | 23.29 | -0.83 | -3.44 | 24.25 | 24.3934 | 22.91 | 5505132 |
| 1725576000 | 24.12 | 0 | 0.00 | 24.08 | 24.37 | 23.8102 | 5422156 |
| 1725489600 | 24.12 | 0.1 | 0.42 | 23.67 | 24.315 | 23.45 | 4298850 |
| 1725403200 | 24.02 | -0.84 | -3.38 | 24.71 | 24.77 | 23.775 | 4196300 |
| 1725057600 | 24.86 | 0.23 | 0.93 | 24.81 | 25.03 | 24.51 | 4954775 |
| 1724971200 | 24.63 | 0.82 | 3.44 | 24.21 | 25.06 | 24.125 | 4858068 |
| 1724884800 | 23.81 | -0.94 | -3.80 | 24.69 | 25.2 | 23.68 | 4245258 |
| 1724798400 | 24.75 | 0.5 | 2.06 | 24.08 | 24.76 | 23.9763 | 2848093 |
| 1724712000 | 24.25 | 0.57 | 2.41 | 23.92 | 24.78 | 23.87 | 4748753 |
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
