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 | 0 | 0 | 42.51 | 42.51 | 42.51 | 0 | 0 | CS |
| 4 | -2.33 | -5.19625334523 | 44.84 | 46.5 | 41.85 | 101702 | 43.4713415 | CS |
| 12 | 6.3 | 17.3985086993 | 36.21 | 47.49 | 35.78 | 157248 | 42.4616049 | CS |
| 26 | 9.26 | 27.8496240602 | 33.25 | 47.49 | 29.46 | 124882 | 38.79675012 | CS |
| 52 | 8.95 | 26.6686531585 | 33.56 | 47.49 | 29.46 | 103035 | 37.29254652 | CS |
| 156 | 0.43 | 1.02186311787 | 42.08 | 47.49 | 17.095 | 108822 | 31.874731 | CS |
| 260 | -23.31 | -35.4147675479 | 65.82 | 70.23 | 11.25 | 146084 | 31.12556065 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 42.51 | 0 | 0.00 | 42.51 | 42.51 | 42.51 | 0 |
| 1736293200 | 42.51 | 0 | 0.00 | 42.51 | 42.51 | 42.51 | 0 |
| 1736206800 | 42.51 | 0 | 0.00 | 42.51 | 42.51 | 42.51 | 0 |
| 1735947600 | 42.51 | 0 | 0.00 | 42.51 | 42.51 | 42.51 | 0 |
| 1735861200 | 42.51 | 0 | 0.00 | 42.51 | 42.51 | 42.51 | 0 |
| 1735688400 | 42.51 | -0.3 | -0.70 | 42.83 | 43.23 | 42.32 | 141096 |
| 1735602000 | 42.81 | 0.04 | 0.09 | 42.43 | 43.44 | 41.91 | 92801 |
| 1735342800 | 42.77 | -0.87 | -1.99 | 43.61 | 43.92 | 42.11 | 97043 |
| 1735256400 | 43.64 | 0.43 | 1.00 | 43.3 | 43.83 | 42.895 | 62152 |
| 1735077840 | 43.21 | 0.36 | 0.84 | 42.87 | 43.23 | 42.46 | 30273 |
| 1734997200 | 42.85 | -0.06 | -0.14 | 43.29 | 43.51 | 42.41 | 95933 |
| 1734738000 | 42.91 | 0.04 | 0.09 | 43.26 | 43.9 | 42.8 | 331550 |
| 1734651600 | 42.87 | 0.42 | 0.99 | 42.93 | 43.561 | 41.8521 | 153195 |
| 1734565200 | 42.45 | -2.51 | -5.58 | 45.12 | 45.43 | 41.85 | 191724 |
| 1734478800 | 44.96 | -0.29 | -0.64 | 45.12 | 45.12 | 43.11 | 176123 |
| 1734392400 | 45.25 | 0.25 | 0.56 | 44.7 | 46.5 | 44.7 | 186763 |
| 1734133200 | 45 | 0.24 | 0.54 | 44.16 | 45.0275 | 43.8 | 137065 |
| 1734046800 | 44.76 | -0.08 | -0.18 | 45.02 | 46.66 | 44.69 | 137542 |
| 1733960400 | 44.84 | 0.44 | 0.99 | 44.405 | 45.135 | 44.35 | 96177 |
| 1733874000 | 44.4 | 0.77 | 1.76 | 43.53 | 44.61 | 43.345 | 138009 |
| 1733787600 | 43.63 | -0.61 | -1.38 | 44.3 | 44.3 | 43.48 | 106847 |
| 1733528400 | 44.24 | -0.14 | -0.32 | 44.585 | 44.585 | 43.26 | 77678 |
| 1733442000 | 44.38 | -1.05 | -2.31 | 45.175 | 45.175 | 44.37 | 61337 |
| 1733355600 | 45.43 | 0.47 | 1.05 | 44.92 | 45.785 | 44.92 | 153904 |
| 1733269200 | 44.96 | 0.01 | 0.02 | 44.5425 | 45.51 | 44.475 | 169769 |
| 1733182800 | 44.95 | 0.23 | 0.51 | 44.99 | 45.05 | 44.59 | 135327 |
| 1732917840 | 44.72 | 0.1 | 0.22 | 45.51 | 45.58 | 44.46 | 86658 |
| 1732750800 | 44.62 | 0.74 | 1.69 | 44.105 | 44.75 | 43.815 | 91757 |
| 1732664400 | 43.88 | -0.45 | -1.02 | 43.94 | 44.385 | 43.39 | 149022 |
| 1732578000 | 44.33 | 1.06 | 2.45 | 43.785 | 44.54 | 43.68 | 148148 |
| 1732318800 | 43.27 | 0.08 | 0.19 | 43.48 | 44 | 42.96 | 138949 |
| 1732232400 | 43.19 | 1.03 | 2.44 | 42.245 | 43.37 | 41.86 | 134613 |
| 1732146000 | 42.16 | -0.83 | -1.93 | 42.86 | 42.86 | 41.75 | 128058 |
| 1732059600 | 42.99 | 0.18 | 0.42 | 42.45 | 43.12 | 42.36 | 104823 |
| 1731973200 | 42.81 | -1.81 | -4.06 | 44.6 | 45.105 | 42.78 | 132980 |
| 1731714000 | 44.62 | -0.35 | -0.78 | 45.14 | 45.23 | 44.21 | 126274 |
| 1731627600 | 44.97 | 1.67 | 3.86 | 43.695 | 45 | 43.66 | 234314 |
| 1731541200 | 43.3 | -1.32 | -2.96 | 44.995 | 45.06 | 42.97 | 253016 |
| 1731454800 | 44.62 | -0.89 | -1.96 | 45.335 | 45.92 | 44.53 | 118918 |
| 1731368400 | 45.51 | 0.98 | 2.20 | 45.04 | 45.51 | 44.07 | 156830 |
| 1731109200 | 44.53 | 2.99 | 7.20 | 43.61 | 47.49 | 43.61 | 267764 |
| 1731022800 | 41.54 | -1.42 | -3.31 | 42.27 | 42.68 | 41.32 | 157949 |
| 1730936400 | 42.96 | 3.48 | 8.81 | 41.675 | 43.24 | 40.78 | 190157 |
| 1730850000 | 39.48 | 0.92 | 2.39 | 38.735 | 40.04 | 38.735 | 168826 |
| 1730763600 | 38.56 | 1.14 | 3.05 | 37.28 | 39.11 | 37.28 | 158893 |
| 1730500800 | 37.42 | -0.02 | -0.05 | 37.89 | 38.08 | 37.03 | 247084 |
| 1730414400 | 37.44 | -0.45 | -1.19 | 38.025 | 38.48 | 37.44 | 133319 |
| 1730328000 | 37.89 | -0.5 | -1.30 | 38.31 | 39.04 | 37.83 | 182099 |
| 1730241600 | 38.39 | -0.61 | -1.56 | 39 | 39.16 | 38.3 | 131252 |
| 1730155200 | 39 | -0.7 | -1.76 | 40.19 | 40.79 | 38.9 | 129651 |
| 1729896000 | 39.7 | -0.24 | -0.60 | 40.31 | 40.48 | 39.66 | 128069 |
| 1729809600 | 39.94 | -0.7 | -1.72 | 40.72 | 41.36 | 39.6886 | 369080 |
| 1729723200 | 40.64 | -1.27 | -3.03 | 41.71 | 41.795 | 40.63 | 367942 |
| 1729636800 | 41.91 | -0.14 | -0.33 | 42.07 | 42.45 | 41.1 | 299152 |
| 1729550400 | 42.05 | 6.27 | 17.52 | 44.38 | 45.61 | 40.64 | 966128 |
| 1729291200 | 35.78 | -0.27 | -0.75 | 36.21 | 36.26 | 35.78 | 35115 |
| 1729204800 | 36.05 | -0.46 | -1.26 | 36.58 | 36.58 | 35.85 | 32985 |
| 1729118400 | 36.51 | 0.77 | 2.15 | 36.21 | 36.64 | 35.87 | 41311 |
| 1729032000 | 35.74 | 0.08 | 0.22 | 35.58 | 36.36 | 35.27 | 45436 |
| 1728945600 | 35.66 | -0.08 | -0.22 | 35.6 | 35.81 | 35.365 | 32767 |
| 1728686400 | 35.74 | 0.73 | 2.09 | 34.94 | 35.82 | 34.94 | 32603 |
| 1728600000 | 35.01 | -0.49 | -1.38 | 34.965 | 35.13 | 34.75 | 61219 |
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
