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 | -0.2118 | -0.567828418231 | 37.3 | 37.835 | 36.05 | 4162963 | 36.66388755 | CS |
| 4 | 6.7282 | 22.1613965744 | 30.36 | 37.835 | 29.97 | 8667533 | 34.38154944 | CS |
| 12 | -5.1218 | -12.1340914475 | 42.21 | 42.81 | 29.71 | 6989106 | 35.22932057 | CS |
| 26 | -3.4318 | -8.46939782823 | 40.52 | 43.35 | 26.915 | 6163900 | 35.3733657 | CS |
| 52 | -11.1118 | -23.053526971 | 48.2 | 48.395 | 26.915 | 4896388 | 37.34357568 | CS |
| 156 | 17.6282 | 90.5868448099 | 19.46 | 50.2 | 16.41 | 8317652 | 29.34295454 | CS |
| 260 | 27.6182 | 291.638859556 | 9.47 | 50.2 | 4.54 | 12166741 | 22.66072234 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 36.85 | 0.32 | 0.88 | 36.02 | 37.69 | 36.02 | 4612909 |
| 1738280400 | 36.53 | -0.01 | -0.03 | 36.88 | 37.03 | 36.25 | 3507381 |
| 1738194000 | 36.54 | 0.21 | 0.58 | 36.36 | 37.5185 | 36.05 | 4446407 |
| 1738107600 | 36.33 | -0.49 | -1.33 | 37.09 | 37.09 | 36.21 | 6063751 |
| 1738021200 | 36.82 | -0.59 | -1.58 | 36.75 | 37.545 | 36.62 | 3427621 |
| 1737762000 | 37.41 | 0.94 | 2.58 | 37.3 | 37.835 | 37.27 | 3364910 |
| 1737675600 | 36.47 | 0 | 0.00 | 36.47 | 36.47 | 36.47 | 0 |
| 1737589200 | 36.47 | -0.11 | -0.30 | 36.41 | 37.06 | 36.27 | 3162948 |
| 1737502800 | 36.58 | 0.54 | 1.50 | 36.64 | 37.33 | 35.98 | 3946190 |
| 1737157200 | 36.04 | 0.24 | 0.67 | 35.89 | 36.5 | 35.75 | 3420908 |
| 1737070800 | 35.8 | -0.71 | -1.94 | 36.7 | 36.94 | 35.74 | 4968215 |
| 1736984400 | 36.51 | 0.02 | 0.05 | 36.71 | 37.4199 | 35.85 | 5080887 |
| 1736898000 | 36.49 | 0.15 | 0.41 | 36.43 | 37.225 | 36.31 | 7014983 |
| 1736811600 | 36.34 | 2.1 | 6.13 | 35.57 | 37.75 | 34.6701 | 30484942 |
| 1736552400 | 34.24 | 1.46 | 4.45 | 32.79 | 34.435 | 32.74 | 7937242 |
| 1736379600 | 32.78 | -0.52 | -1.56 | 33.17 | 33.45 | 32.0268 | 6219112 |
| 1736293200 | 33.299999 | 0.35 | 1.06 | 33.1 | 34.18 | 32.92 | 10071053 |
| 1736206800 | 32.95 | 2.48 | 8.14 | 31.93 | 33.06 | 31.43 | 14431388 |
| 1735947600 | 30.47 | -2.13 | -6.53 | 30.35 | 31.39 | 29.87 | 31494518 |
| 1735861200 | 32.6 | -1.39 | -4.09 | 34.21 | 34.37 | 32.4 | 6077660 |
| 1735688400 | 33.99 | 2.96 | 9.54 | 31.12 | 35.31 | 30.91 | 13485847 |
| 1735602000 | 31.03 | -0.11 | -0.35 | 31.1 | 31.7 | 30.9 | 6674607 |
| 1735342800 | 31.14 | 0.14 | 0.45 | 31.03 | 31.48 | 30.6 | 4407495 |
| 1735256400 | 31 | -0.97 | -3.03 | 32 | 32.06 | 30.95 | 3173458 |
| 1735077840 | 31.97 | 0.6 | 1.91 | 31.16 | 32.25 | 30.85 | 5733964 |
| 1734997200 | 31.37 | 1.23 | 4.08 | 30.27 | 31.7795 | 29.75 | 4912711 |
| 1734738000 | 30.14 | -1.58 | -4.98 | 30.2 | 31.18 | 29.71 | 11083527 |
| 1734651600 | 31.72 | 0.74 | 2.39 | 31.08 | 31.88 | 30.87 | 6113615 |
| 1734565200 | 30.98 | -0.96 | -3.01 | 32.17 | 32.409999 | 30.87 | 4418904 |
| 1734478800 | 31.94 | -0.8 | -2.44 | 32.53 | 32.6 | 31.41 | 4897384 |
| 1734392400 | 32.74 | -0.52 | -1.56 | 33.13 | 33.33 | 32.6 | 4563198 |
| 1734133200 | 33.259999 | -0.76 | -2.23 | 33.56 | 33.83 | 32.53 | 7053140 |
| 1734046800 | 34.02 | -0.91 | -2.61 | 34.69 | 35.29 | 33.725 | 6529880 |
| 1733960400 | 34.93 | -0.33 | -0.94 | 35.52 | 36.54 | 34.26 | 11778277 |
| 1733874000 | 35.26 | -3.78 | -9.68 | 39.04 | 39.05 | 30.55 | 12326601 |
| 1733787600 | 39.04 | 0.59 | 1.53 | 39.23 | 39.7 | 38.89 | 5267331 |
| 1733528400 | 38.45 | -0.4 | -1.03 | 38.8 | 38.9399 | 37.49 | 4064290 |
| 1733442000 | 38.85 | 0.46 | 1.20 | 38.64 | 38.9 | 37.9 | 4191673 |
| 1733355600 | 38.39 | 0.72 | 1.91 | 37.75 | 39.2 | 37.261 | 7008579 |
| 1733269200 | 37.67 | -3.28 | -8.01 | 38.74 | 38.74 | 36.8501 | 11714813 |
| 1733182800 | 40.95 | 0.18 | 0.44 | 41.18 | 41.76 | 40.27 | 2500501 |
| 1732917840 | 40.77 | 0.32 | 0.79 | 40.76 | 41.2 | 40.27 | 2884163 |
| 1732750800 | 40.45 | 0.82 | 2.07 | 39.86 | 40.75 | 39.0779 | 2870310 |
| 1732664400 | 39.63 | 1.05 | 2.72 | 38.61 | 40.04 | 38.2732 | 3943134 |
| 1732578000 | 38.58 | -0.45 | -1.15 | 39.25 | 39.265 | 37.795 | 5287294 |
| 1732318800 | 39.03 | -1.48 | -3.65 | 39.25 | 40.57 | 38.76 | 4955277 |
| 1732232400 | 40.51 | 2.13 | 5.55 | 38.5 | 42 | 38.38 | 7836939 |
| 1732146000 | 38.38 | -0.51 | -1.31 | 39.33 | 42.1499 | 38.04 | 10050897 |
| 1732059600 | 38.89 | 0.88 | 2.32 | 37.85 | 39.2 | 37.755 | 4687829 |
| 1731973200 | 38.01 | 2.18 | 6.08 | 36 | 38.06 | 35.935 | 4978489 |
| 1731714000 | 35.83 | -0.55 | -1.51 | 36.55 | 37.95 | 35.07 | 9936548 |
| 1731627600 | 36.38 | -1.43 | -3.78 | 37.75 | 37.85 | 36.29 | 5453261 |
| 1731541200 | 37.81 | -2.22 | -5.55 | 40.3 | 40.3331 | 36.6103 | 9071397 |
| 1731454800 | 40.03 | -0.22 | -0.55 | 40.17 | 40.34 | 39.74 | 4787600 |
| 1731368400 | 40.25 | -1 | -2.42 | 41.26 | 41.3 | 40.195 | 2945537 |
| 1731109200 | 41.25 | -0.74 | -1.76 | 42.21 | 42.81 | 41.16 | 5039623 |
| 1731022800 | 41.99 | -0.32 | -0.76 | 42.7 | 43.3 | 41.955 | 4121017 |
| 1730936400 | 42.31 | 3.23 | 8.27 | 41.1 | 43.35 | 39.85 | 10936269 |
| 1730850000 | 39.08 | 0.82 | 2.14 | 38.27 | 39.94 | 38.27 | 4318781 |
| 1730763600 | 38.26 | -0.37 | -0.96 | 38.75 | 38.75 | 38.02 | 4055422 |
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
