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 | 0.26 | 0.58178563437 | 44.69 | 45.59 | 43.42 | 558840 | 44.40775786 | CS |
| 4 | -2.45 | -5.16877637131 | 47.4 | 47.53 | 43.42 | 704279 | 45.21283089 | CS |
| 12 | -0.94 | -2.04837655263 | 45.89 | 51.15 | 43.42 | 987026 | 47.07724039 | CS |
| 26 | -5.68 | -11.2186450721 | 50.63 | 57.99 | 43.42 | 1241509 | 48.98417128 | CS |
| 52 | 12.82 | 39.9004046063 | 32.13 | 57.99 | 27.51 | 1380941 | 45.56320852 | CS |
| 156 | -19.85 | -30.6327160494 | 64.8 | 74.7 | 18.27 | 11018694 | 35.07409021 | CS |
| 260 | -226.25 | -83.4255162242 | 271.2 | 274.2 | 18.27 | 17803257 | 128.57606144 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752787800 | 44.95 | 0.1 | 0.22 | 44.7 | 45.04 | 44.13 | 376600 |
| 1752701340 | 44.85 | 0.57 | 1.29 | 44.23 | 45.17 | 43.47 | 807400 |
| 1752615000 | 44.28 | 0.4 | 0.91 | 44.06 | 44.7 | 43.7 | 464700 |
| 1752528600 | 43.88 | -0.48 | -1.08 | 44.24 | 44.56 | 43.42 | 638300 |
| 1752269400 | 44.36 | -0.17 | -0.38 | 44.57 | 44.79 | 44.02 | 405100 |
| 1752183000 | 44.53 | -0.42 | -0.93 | 44.69 | 45.59 | 44.44 | 478700 |
| 1752096540 | 44.95 | -0.8 | -1.75 | 45.83 | 46.13 | 44.95 | 427600 |
| 1752010080 | 45.75 | 0 | 0.00 | 45.82 | 46.03 | 45.45 | 377400 |
| 1751923800 | 45.75 | -0.85 | -1.82 | 46.23 | 46.81 | 45.63 | 479700 |
| 1751664600 | 46.6 | 0.45 | 0.98 | 45.75 | 46.63 | 45.18 | 540200 |
| 1751578140 | 46.15 | 1.09 | 2.42 | 45.05 | 46.49 | 45.02 | 590000 |
| 1751491800 | 45.06 | -0.78 | -1.70 | 45.89 | 46.09 | 44.67 | 636700 |
| 1751405400 | 45.84 | 0.78 | 1.73 | 44.92 | 46.48 | 44.92 | 537900 |
| 1751319000 | 45.06 | 0.84 | 1.90 | 44.28 | 45.44 | 44.18 | 829200 |
| 1751059800 | 44.22 | -0.79 | -1.76 | 45 | 45 | 44.12 | 591300 |
| 1750973400 | 45.01 | 0.77 | 1.74 | 44.55 | 45.46 | 44.11 | 709900 |
| 1750887000 | 44.24 | -0.28 | -0.63 | 44.54 | 44.95 | 44.13 | 912000 |
| 1750800540 | 44.52 | -0.96 | -2.11 | 46.05 | 46.2 | 43.91 | 1480500 |
| 1750714140 | 45.48 | -1.67 | -3.54 | 47.01 | 47.01 | 45.46 | 996400 |
| 1750455000 | 47.15 | -0.33 | -0.70 | 47.4 | 47.53 | 46.92 | 1478300 |
| 1750282200 | 47.48 | -0.11 | -0.23 | 47.3 | 47.76 | 46.64 | 640700 |
| 1750195800 | 47.59 | -0.2 | -0.42 | 47.67 | 47.95 | 47.01 | 418500 |
| 1750109400 | 47.79 | 0.77 | 1.64 | 47.52 | 48.5 | 47.22 | 770800 |
| 1749850200 | 47.02 | -1.57 | -3.23 | 48.4 | 48.49 | 46.94 | 886600 |
| 1749763800 | 48.59 | 0.02 | 0.04 | 48.41 | 49.17 | 47.99 | 739100 |
| 1749677400 | 48.57 | -1.53 | -3.05 | 49.99 | 50.2 | 48.37 | 1135600 |
| 1749591000 | 50.1 | 0.08 | 0.16 | 50.48 | 51.15 | 49.81 | 1047700 |
| 1749504600 | 50.02 | -0.48 | -0.95 | 50.3 | 51.09 | 49.89 | 726800 |
| 1749245400 | 50.5 | -0.28 | -0.55 | 50.85 | 50.9 | 49.75 | 746600 |
| 1749159000 | 50.78 | 1.38 | 2.79 | 49.71 | 51.07 | 49.21 | 1237800 |
| 1749072540 | 49.4 | -0.2 | -0.40 | 49.94 | 49.94 | 49.12 | 714800 |
| 1748986200 | 49.6 | 0.34 | 0.69 | 49.35 | 50.15 | 49.28 | 806300 |
| 1748899800 | 49.26 | 0.16 | 0.33 | 49.48 | 50 | 48.32 | 814200 |
| 1748640600 | 49.1 | 0.83 | 1.72 | 48.25 | 49.25 | 47.9 | 1110200 |
| 1748554140 | 48.27 | -0.67 | -1.37 | 48.5 | 48.87 | 47.99 | 552400 |
| 1748467800 | 48.94 | 1.23 | 2.58 | 47.67 | 49.15 | 47.4 | 1649300 |
| 1748381400 | 47.71 | -0.26 | -0.54 | 48.01 | 48.5 | 47.1 | 994100 |
| 1748294940 | 47.97 | 1.57 | 3.38 | 46.45 | 47.97 | 46.45 | 943300 |
| 1748035800 | 46.4 | -0.2 | -0.43 | 46.69 | 46.87 | 45.8 | 848200 |
| 1747949340 | 46.6 | -0.25 | -0.53 | 46.89 | 47.95 | 46.55 | 763100 |
| 1747863000 | 46.85 | -0.48 | -1.01 | 47.54 | 47.76 | 46.78 | 451400 |
| 1747776540 | 47.33 | 0.52 | 1.11 | 46.88 | 47.77 | 46.51 | 949900 |
| 1747690200 | 46.81 | -1.64 | -3.38 | 48.5 | 48.71 | 46.8 | 1585400 |
| 1747431000 | 48.45 | 1.71 | 3.66 | 46.41 | 50.15 | 46.41 | 2441900 |
| 1747344540 | 46.74 | -1.51 | -3.13 | 48.25 | 48.54 | 46.1 | 1720400 |
| 1747258200 | 48.25 | 2.75 | 6.04 | 45.7 | 48.8 | 44.83 | 2300100 |
| 1747171740 | 45.5 | -0.12 | -0.26 | 46.95 | 48.56 | 44 | 3782200 |
| 1747085400 | 45.62 | -2.28 | -4.76 | 48.01 | 48.07 | 45.52 | 1218500 |
| 1746826200 | 47.9 | 0.58 | 1.23 | 47.36 | 47.9 | 46.96 | 1623700 |
| 1746739800 | 47.32 | 0.02 | 0.04 | 48.05 | 48.5 | 47.3 | 728400 |
| 1746653340 | 47.3 | 0.89 | 1.92 | 46.41 | 47.7 | 46.41 | 786500 |
| 1746567000 | 46.41 | -1.27 | -2.66 | 47.86 | 48.36 | 46.4 | 706600 |
| 1746480600 | 47.68 | -0.02 | -0.04 | 47.61 | 48.46 | 47.18 | 647000 |
| 1746221400 | 47.7 | 0.21 | 0.44 | 48.54 | 48.63 | 47.61 | 955600 |
| 1746048600 | 47.49 | 2.14 | 4.72 | 45.36 | 48.26 | 45.31 | 1426700 |
| 1745962200 | 45.35 | -0.15 | -0.33 | 45.51 | 46.12 | 45.22 | 877300 |
| 1745875800 | 45.5 | -2.69 | -5.58 | 47.75 | 47.75 | 45.4 | 2081400 |
| 1745616600 | 48.19 | 0.99 | 2.10 | 47 | 49.4 | 47 | 1064400 |
| 1745530200 | 47.2 | 1.48 | 3.24 | 45.89 | 47.25 | 45.1 | 972700 |
| 1745443740 | 45.72 | -0.04 | -0.09 | 46.19 | 46.65 | 45.18 | 892200 |
| 1745357400 | 45.76 | 0.04 | 0.09 | 46.03 | 46.17 | 45.53 | 726200 |
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
