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 | -5.97 | -14.0371502469 | 42.53 | 42.58 | 34.8625 | 67488 | 36.19368391 | CS |
| 4 | -7.844 | -17.6650752184 | 44.404 | 44.45 | 34.8625 | 64675 | 40.80551698 | CS |
| 12 | -4.485 | -10.9270313071 | 41.045 | 48.05 | 34.8625 | 55507 | 42.59314158 | CS |
| 26 | 2.11 | 6.12481857765 | 34.45 | 48.05 | 30.5 | 40377 | 39.73319111 | CS |
| 52 | 9.0175 | 32.7403104293 | 27.5425 | 48.05 | 24.661026 | 34472 | 35.18621162 | CS |
| 156 | 6.06557 | 19.8907472611 | 30.49443 | 48.05 | 24.661026 | 15167 | 34.64786358 | CS |
| 260 | 9.07076 | 32.9974928372 | 27.48924 | 48.05 | 14.18531 | 9756 | 33.89317682 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 36.56 | -1.49 | -3.92 | 36.61 | 36.61 | 36.56 | 131666 |
| 1738276080 | 38.05 | 1.55 | 4.25 | 37.99 | 38.05 | 37.99 | 447 |
| 1738189740 | 36.5 | 1.29 | 3.68 | 35.2785 | 36.63 | 35.26 | 149350 |
| 1738103280 | 35.206 | -0.08 | -0.24 | 34.95 | 36.08 | 34.8625 | 22461 |
| 1738016820 | 35.29 | -7.29 | -17.12 | 40 | 40 | 35.133 | 148051 |
| 1737757440 | 42.58 | 0.17 | 0.40 | 42.53 | 42.58 | 42.53 | 17130 |
| 1737671220 | 42.41 | 0.29 | 0.69 | 42.65 | 42.65 | 42.41 | 38374 |
| 1737584640 | 42.121 | -0.98 | -2.28 | 42.6 | 42.6 | 42.121 | 10435 |
| 1737498540 | 43.104 | 0.67 | 1.57 | 43.4 | 43.4 | 43.04 | 146708 |
| 1737152880 | 42.4375 | 1.65 | 4.04 | 42.4375 | 42.4375 | 42.4375 | 213475 |
| 1737066420 | 40.79 | 0.04 | 0.10 | 40.79 | 40.79 | 40.79 | 495 |
| 1736979780 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1736893380 | 40.75 | -1.08 | -2.58 | 40.8805 | 40.8805 | 40.75 | 500 |
| 1736806920 | 41.83 | 0 | 0.00 | 41.83 | 41.83 | 41.83 | 0 |
| 1736547720 | 41.83 | -1.17 | -2.72 | 43.32 | 43.32 | 41.64 | 3432 |
| 1736375340 | 43 | -0.6 | -1.37 | 43 | 43 | 43 | 132813 |
| 1736288940 | 43.597338 | -0.85 | -1.92 | 44.12 | 44.12 | 43.54 | 58072 |
| 1736202360 | 44.45 | 0.02 | 0.05 | 44.45 | 44.45 | 44.45 | 50053 |
| 1735942980 | 44.4288 | 0.39 | 0.88 | 44.404 | 44.4288 | 44.404 | 43011 |
| 1735856700 | 44.04 | -0.52 | -1.17 | 44.63 | 44.63 | 43.72 | 80112 |
| 1735683960 | 44.56 | 0.05 | 0.10 | 44.52 | 44.57 | 44.47 | 125427 |
| 1735597740 | 44.515 | 0.05 | 0.11 | 44.52 | 44.52 | 44.515 | 316 |
| 1735338000 | 44.467 | -0.13 | -0.30 | 44.19 | 44.467 | 44.19 | 315 |
| 1735251000 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1735078200 | 44.6 | 0.91 | 2.08 | 44.6 | 44.6 | 44.6 | 250 |
| 1734992400 | 43.69 | 0 | 0.00 | 43.69 | 43.69 | 43.69 | 0 |
| 1734733200 | 43.69 | -0.08 | -0.18 | 43.47 | 43.69 | 43.47 | 9749 |
| 1734646800 | 43.77 | 0.31 | 0.70 | 42.435 | 43.77 | 42.4225 | 56224 |
| 1734560940 | 43.465 | 0.47 | 1.08 | 45.1 | 45.1 | 43.465 | 36724 |
| 1734474360 | 43 | -0.84 | -1.91 | 43.13 | 43.13 | 43 | 320 |
| 1734388140 | 43.8375 | 0.5 | 1.15 | 43.8375 | 43.8375 | 43.8375 | 17992 |
| 1734128940 | 43.34 | 0.49 | 1.14 | 42.815 | 43.34 | 42.815 | 120501 |
| 1734042480 | 42.85 | -0.17 | -0.40 | 42.685 | 42.85 | 42.555 | 41946 |
| 1733955900 | 43.02 | -0.43 | -0.99 | 43.15 | 43.58 | 42.9115 | 398979 |
| 1733869200 | 43.45 | -1.32 | -2.95 | 43.45 | 43.45 | 43.45 | 60767 |
| 1733782800 | 44.77 | -2.92 | -6.12 | 46.51 | 46.51 | 44.77 | 59454 |
| 1733523600 | 47.69 | 0.94 | 2.01 | 46.26 | 48.05 | 46.26 | 68003 |
| 1733437500 | 46.75 | 3.73 | 8.67 | 46.39 | 47.62 | 46.34 | 88222 |
| 1733350980 | 43.02 | 0.13 | 0.31 | 42.7 | 43.02 | 42.7 | 62948 |
| 1733264700 | 42.888 | -0.64 | -1.47 | 43.53 | 43.53 | 42.888 | 34490 |
| 1733178180 | 43.53 | -0.66 | -1.49 | 43.835 | 43.835 | 43.53 | 26171 |
| 1732918200 | 44.19 | -1.19 | -2.62 | 44.19 | 44.19 | 44.19 | 16728 |
| 1732746540 | 45.38 | 1.35 | 3.05 | 45.09 | 45.38 | 45.09 | 43972 |
| 1732660140 | 44.035 | 0.5 | 1.16 | 43.56 | 44.035 | 43.56 | 21738 |
| 1732573560 | 43.53 | -0.24 | -0.55 | 43.96 | 43.96 | 43.53 | 45440 |
| 1732314000 | 43.77 | 1.47 | 3.48 | 43.96 | 43.96 | 43.62 | 64322 |
| 1732228140 | 42.3 | 0 | 0.00 | 42.3 | 42.3 | 42.3 | 0 |
| 1732141740 | 42.3 | 0.56 | 1.34 | 42.204 | 42.31 | 42.204 | 53812 |
| 1732055040 | 41.74 | 0 | 0.00 | 41.74 | 41.74 | 41.74 | 0 |
| 1731968640 | 41.74 | 0.94 | 2.30 | 41.74 | 41.74 | 41.74 | 20152 |
| 1731709260 | 40.8 | -1.24 | -2.96 | 40.8001 | 40.8001 | 40.8 | 20500 |
| 1731622800 | 42.044 | 0.83 | 2.02 | 41.88 | 42.044 | 41.88 | 65032 |
| 1731536760 | 41.21 | 0.41 | 1.00 | 35.91 | 41.246 | 35.91 | 18166 |
| 1731450480 | 40.8 | -0.13 | -0.32 | 40.94 | 40.94 | 40.8 | 1625 |
| 1731363600 | 40.93 | -0.12 | -0.28 | 40.9905 | 40.9905 | 40.9 | 4561 |
| 1731104400 | 41.045 | 0.27 | 0.67 | 41.045 | 41.045 | 41.045 | 20101 |
| 1731018540 | 40.77 | -0.4 | -0.97 | 41.04 | 41.0475 | 40.77 | 9666 |
| 1730931600 | 41.17 | -0.64 | -1.53 | 41.4125 | 42.06 | 41.13 | 49602 |
| 1730845680 | 41.81 | 1.96 | 4.93 | 40.69 | 41.81 | 40.69 | 27799 |
| 1730759160 | 39.847 | -0.31 | -0.76 | 39.56 | 39.847 | 39.56 | 13469 |
| 1730496420 | 40.1525 | 0.07 | 0.18 | 40.38 | 40.46 | 40.1525 | 16262 |
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
