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 | -1.57 | -5.00797448166 | 31.35 | 31.405 | 29.22 | 668761 | 30.25606996 | CS |
| 4 | -8.12 | -21.4248021108 | 37.9 | 38.14 | 29.22 | 648487 | 32.34021434 | CS |
| 12 | -8.1 | -21.3833157339 | 37.88 | 39.602 | 29.22 | 556388 | 34.83867515 | CS |
| 26 | -2.705 | -8.32692011698 | 32.485 | 39.602 | 29.22 | 526553 | 35.12112632 | CS |
| 52 | 4.47 | 17.6610035559 | 25.31 | 39.602 | 25.09 | 557671 | 32.31828221 | CS |
| 156 | -0.59 | -1.94270661837 | 30.37 | 39.602 | 20.04 | 551938 | 28.00052101 | CS |
| 260 | 9.48 | 46.6995073892 | 20.3 | 39.602 | 14.53 | 699046 | 25.94743475 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 29.78 | -0.06 | -0.20 | 29.48 | 30.3 | 29.25 | 560034 |
| 1741218000 | 29.84 | 0.4 | 1.36 | 29.52 | 29.99 | 29.32 | 679419 |
| 1741131600 | 29.44 | -0.65 | -2.16 | 29.71 | 30 | 29.22 | 659585 |
| 1741045200 | 30.09 | -1 | -3.22 | 30.93 | 31.405 | 29.795 | 792703 |
| 1740786000 | 31.09 | 0.1 | 0.32 | 30.93 | 31.115 | 30.595 | 630031 |
| 1740699600 | 30.99 | -0.17 | -0.55 | 31.35 | 31.35 | 30.455 | 582066 |
| 1740613200 | 31.16 | 0.38 | 1.23 | 30.59 | 31.63 | 30.59 | 537989 |
| 1740526800 | 30.78 | 0.47 | 1.55 | 30.73 | 31.115 | 30.41 | 706216 |
| 1740440400 | 30.31 | 0.09 | 0.30 | 30.42 | 31.25 | 30.277 | 1014228 |
| 1740181200 | 30.22 | -1.14 | -3.64 | 31.62 | 31.79 | 29.92 | 933153 |
| 1740094800 | 31.36 | -2.85 | -8.33 | 33.525 | 33.525 | 30.5 | 1228265 |
| 1740008400 | 34.21 | -0.36 | -1.04 | 34.2 | 34.5201 | 33.72 | 800410 |
| 1739922000 | 34.57 | 0.18 | 0.52 | 34.46 | 34.89 | 34.27 | 803427 |
| 1739576400 | 34.39 | -0.78 | -2.22 | 35.49 | 35.495 | 34.12 | 737332 |
| 1739490000 | 35.17 | -0.31 | -0.87 | 35.73 | 36.04 | 35.16 | 431273 |
| 1739403600 | 35.48 | -1.74 | -4.67 | 36.95 | 36.95 | 35.27 | 509252 |
| 1739317200 | 37.22 | 0.17 | 0.46 | 36.87 | 37.62 | 36.77 | 305326 |
| 1739230800 | 37.05 | -0.09 | -0.24 | 37.35 | 37.51 | 36.85 | 243385 |
| 1738971600 | 37.14 | -0.57 | -1.51 | 37.68 | 38.035 | 37.09 | 372918 |
| 1738885200 | 37.71 | 0.06 | 0.16 | 37.9 | 38.14 | 37.48 | 354274 |
| 1738798800 | 37.65 | 0.45 | 1.21 | 37.38 | 37.69 | 37.26 | 407870 |
| 1738712400 | 37.2 | 0.69 | 1.89 | 36.54 | 37.38 | 36.525 | 377550 |
| 1738626000 | 36.51 | -1.32 | -3.49 | 36.94 | 37.25 | 35.86 | 582040 |
| 1738366800 | 37.83 | -0.47 | -1.23 | 38.22 | 38.34 | 37.5 | 753677 |
| 1738280400 | 38.3 | 0.59 | 1.56 | 38.05 | 38.8 | 37.975 | 291245 |
| 1738194000 | 37.71 | -0.05 | -0.13 | 37.78 | 38.6 | 37.66 | 385515 |
| 1738107600 | 37.76 | -0.66 | -1.72 | 38.32 | 38.6399 | 37.58 | 447787 |
| 1738021200 | 38.42 | -1.03 | -2.61 | 39.57 | 39.57 | 38.12 | 636059 |
| 1737762000 | 39.45 | 1.07 | 2.79 | 39.14 | 39.602 | 39.005 | 373818 |
| 1737675600 | 38.38 | 0 | 0.00 | 38.38 | 38.38 | 38.38 | 0 |
| 1737589200 | 38.38 | -0.13 | -0.34 | 38.33 | 38.755 | 38.2 | 418419 |
| 1737502800 | 38.51 | 0.33 | 0.86 | 38.735 | 39.19 | 38.32 | 484562 |
| 1737157200 | 38.18 | 0.6 | 1.60 | 37.95 | 38.337 | 37.76 | 481857 |
| 1737070800 | 37.58 | -0.08 | -0.21 | 37.81 | 37.9327 | 37.24 | 355640 |
| 1736984400 | 37.66 | 0.2 | 0.53 | 38 | 38.12 | 37.52 | 626158 |
| 1736898000 | 37.46 | 1.25 | 3.45 | 36.78 | 37.66 | 36.65 | 447549 |
| 1736811600 | 36.21 | 1.26 | 3.61 | 34.89 | 36.24 | 34.89 | 468420 |
| 1736552400 | 34.95 | 0.13 | 0.37 | 34.1 | 35.29 | 34.065 | 531307 |
| 1736379600 | 34.82 | -0.48 | -1.36 | 35.075 | 35.075 | 33.9 | 789280 |
| 1736293200 | 35.3 | -0.91 | -2.51 | 36.53 | 36.53 | 35.09 | 454520 |
| 1736206800 | 36.21 | 0.27 | 0.75 | 35.995 | 36.72 | 35.995 | 549220 |
| 1735947600 | 35.94 | 0.86 | 2.45 | 35.28 | 36.04 | 34.91 | 343877 |
| 1735861200 | 35.08 | -0.02 | -0.06 | 35.27 | 35.675 | 34.77 | 328285 |
| 1735688400 | 35.1 | -0.17 | -0.48 | 35.57 | 35.79 | 35.04 | 375903 |
| 1735602000 | 35.27 | -0.21 | -0.59 | 35.05 | 35.42 | 34.88 | 1018996 |
| 1735342800 | 35.48 | -0.43 | -1.20 | 35.86 | 36.05 | 35.13 | 214021 |
| 1735256400 | 35.91 | 0.08 | 0.22 | 35.69 | 36.02 | 35.355 | 227068 |
| 1735077840 | 35.83 | 0.66 | 1.88 | 35.2 | 35.85 | 34.99 | 127890 |
| 1734997200 | 35.17 | -0.59 | -1.65 | 35.6 | 35.67 | 34.9 | 560285 |
| 1734738000 | 35.76 | 0.38 | 1.07 | 35.4 | 36.59 | 35.4 | 1832807 |
| 1734651600 | 35.38 | 0.41 | 1.17 | 35.495 | 36.09 | 35.32 | 564833 |
| 1734565200 | 34.97 | -1.71 | -4.66 | 36.78 | 37.18 | 34.5 | 628395 |
| 1734478800 | 36.68 | -1.1 | -2.91 | 37.415 | 37.655 | 36.04 | 599115 |
| 1734392400 | 37.78 | 0.46 | 1.23 | 37.375 | 37.82 | 37.11 | 416545 |
| 1734133200 | 37.32 | -0.06 | -0.16 | 37.215 | 37.71 | 37.215 | 313878 |
| 1734046800 | 37.38 | -0.53 | -1.40 | 37.88 | 37.97 | 37.36 | 309300 |
| 1733960400 | 37.91 | -0.46 | -1.20 | 38.805 | 39 | 37.88 | 436713 |
| 1733874000 | 38.37 | 1.01 | 2.70 | 37.29 | 38.8125 | 36.71 | 496795 |
| 1733787600 | 37.36 | -0.62 | -1.63 | 38.2262 | 38.3 | 37.28 | 499256 |
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
