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 | 0.37 | 0.77551875917 | 47.71 | 48.63 | 46.18 | 4348 | 48.39650292 | DR |
| 4 | -1.92 | -3.84 | 50 | 51.44 | 46.18 | 3452 | 49.0318188 | DR |
| 12 | 2.66 | 5.85645090269 | 45.42 | 51.7 | 45.4 | 5440 | 48.68435641 | DR |
| 26 | -7.74 | -13.8659978502 | 55.82 | 59.9 | 45.07 | 6856 | 50.20710166 | DR |
| 52 | -0.9 | -1.83748468763 | 48.98 | 60.81 | 45.07 | 5815 | 50.45488333 | DR |
| 156 | 22.46358341 | 87.6921380907 | 25.61641659 | 67.24975755 | 25.33986058 | 7805 | 51.51755337 | DR |
| 260 | 21.42399939 | 80.3721447319 | 26.65600061 | 67.24975755 | 8.33000019 | 5980 | 47.12769765 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 48.08 | -0.4 | -0.83 | 47.26 | 48.5 | 46.75 | 15738 |
| 1734643800 | 48.48 | 0.1 | 0.21 | 46.7 | 48.48 | 46.18 | 2797 |
| 1734557400 | 48.38 | -0.01 | -0.02 | 47.96 | 48.63 | 47.62 | 9511 |
| 1734470940 | 48.39 | -0.2 | -0.41 | 47.62 | 48.39 | 46.6 | 4831 |
| 1734384540 | 48.59 | 0.69 | 1.44 | 47.8 | 48.59 | 47.02 | 3246 |
| 1734125340 | 47.9 | -0.6 | -1.24 | 47.71 | 48.29 | 47.67 | 1356 |
| 1734039000 | 48.5 | 0.27 | 0.56 | 47.98 | 48.6 | 47.59 | 108 |
| 1733952540 | 48.23 | -0.12 | -0.25 | 48.25 | 48.62 | 48 | 1166 |
| 1733866140 | 48.35 | 0.02 | 0.04 | 49.03 | 49.03 | 48 | 6190 |
| 1733779740 | 48.33 | 0.31 | 0.65 | 48.05 | 49.51 | 48.05 | 8419 |
| 1733520600 | 48.02 | -0.73 | -1.50 | 48.21 | 48.79 | 48.02 | 2450 |
| 1733434200 | 48.75 | -0.1 | -0.20 | 48.2 | 49.14 | 48.2 | 2139 |
| 1733347800 | 48.85 | -2.3 | -4.50 | 50.78 | 50.78 | 48.85 | 3843 |
| 1733261340 | 51.15 | -0.1 | -0.20 | 51.25 | 51.44 | 50.71 | 1692 |
| 1733174940 | 51.25 | 1.32 | 2.64 | 50.94 | 51.3 | 50.61 | 5095 |
| 1732915740 | 49.93 | -0.04 | -0.08 | 49.97 | 51.33 | 49.93 | 5798 |
| 1732829400 | 49.97 | 0.2 | 0.40 | 49.7 | 50.03 | 49.7 | 405 |
| 1732743000 | 49.77 | 1.53 | 3.17 | 48.6 | 49.8 | 48.51 | 5119 |
| 1732656600 | 48.24 | -0.64 | -1.31 | 48.88 | 48.88 | 48 | 469 |
| 1732570140 | 48.88 | -1.48 | -2.94 | 50.26 | 50.48 | 48.88 | 688 |
| 1732310940 | 50.36 | 0.13 | 0.26 | 50 | 50.5 | 50 | 3718 |
| 1732224600 | 50.23 | 1.89 | 3.91 | 49.31 | 50.23 | 49.31 | 4932 |
| 1732051800 | 48.34 | -0.51 | -1.04 | 49.34 | 49.34 | 48.3 | 926 |
| 1731965340 | 48.85 | 0.44 | 0.91 | 48.4 | 48.97 | 48.08 | 2208 |
| 1731619800 | 48.41 | -1 | -2.02 | 49.84 | 50.19 | 48.41 | 298 |
| 1731533400 | 49.41 | 1.11 | 2.30 | 48.79 | 49.68 | 47 | 6824 |
| 1731446940 | 48.3 | -0.4 | -0.82 | 48.94 | 49.29 | 48.3 | 4974 |
| 1731360540 | 48.7 | 0.53 | 1.10 | 48.16 | 49.25 | 48.16 | 28089 |
| 1731101400 | 48.17 | -0.53 | -1.09 | 49.02 | 49.06 | 48.07 | 1730 |
| 1731014940 | 48.7 | -0.23 | -0.47 | 49.42 | 49.42 | 48.28 | 2117 |
| 1730928600 | 48.93 | 0.69 | 1.43 | 49.65 | 49.65 | 48.71 | 2550 |
| 1730842200 | 48.24 | -1.45 | -2.92 | 48.92 | 48.92 | 47.96 | 769 |
| 1730755800 | 49.69 | 0.59 | 1.20 | 49.1 | 49.69 | 48.09 | 4362 |
| 1730496600 | 49.1 | 0.45 | 0.92 | 48.74 | 49.1 | 48.38 | 1056 |
| 1730410200 | 48.65 | 0.55 | 1.14 | 48.24 | 48.65 | 47.91 | 926 |
| 1730323800 | 48.1 | 0.09 | 0.19 | 48.58 | 48.64 | 48.1 | 10103 |
| 1730237340 | 48.01 | -0.23 | -0.48 | 48.2 | 48.2 | 47.93 | 1828 |
| 1730151000 | 48.24 | -1.09 | -2.21 | 47.77 | 48.4 | 47.59 | 5312 |
| 1729891800 | 49.33 | 0.8 | 1.65 | 49.13 | 49.33 | 48.81 | 2935 |
| 1729805400 | 48.53 | -1.41 | -2.82 | 49.12 | 49.13 | 48.53 | 1182 |
| 1729719000 | 49.94 | 0.44 | 0.89 | 49.55 | 49.94 | 48.62 | 1360 |
| 1729632600 | 49.5 | 0.16 | 0.32 | 49.66 | 49.78 | 49.5 | 207 |
| 1729546140 | 49.34 | 0.05 | 0.10 | 49.47 | 49.88 | 48.96 | 9131 |
| 1729287000 | 49.29 | 0.45 | 0.92 | 48.76 | 49.29 | 48.4 | 576 |
| 1729200540 | 48.84 | 0.24 | 0.49 | 48.71 | 48.84 | 48.62 | 167 |
| 1729114140 | 48.6 | -0.08 | -0.16 | 49.15 | 49.15 | 48.42 | 5436 |
| 1729027740 | 48.68 | -1.46 | -2.91 | 49.37 | 49.37 | 48.68 | 24155 |
| 1728941340 | 50.14 | -1.38 | -2.68 | 50.54 | 50.54 | 49.77 | 1589 |
| 1728682200 | 51.52 | 0.62 | 1.22 | 51.41 | 51.7 | 50.8 | 8748 |
| 1728595740 | 50.9 | 0.71 | 1.41 | 50.28 | 51.02 | 50.21 | 3632 |
| 1728509400 | 50.19 | 0.21 | 0.42 | 50.48 | 50.51 | 49.86 | 4202 |
| 1728422940 | 49.98 | -1.2 | -2.34 | 49.9 | 50.19 | 49.89 | 3080 |
| 1728336600 | 51.18 | 0.62 | 1.23 | 50.76 | 51.36 | 50.76 | 4641 |
| 1728077400 | 50.56 | 0.56 | 1.12 | 50.51 | 50.66 | 49.87 | 3370 |
| 1727991000 | 50 | 1.51 | 3.11 | 48.81 | 50.04 | 48.81 | 3341 |
| 1727904540 | 48.49 | -0.11 | -0.23 | 49.09 | 49.09 | 47.7 | 11564 |
| 1727818200 | 48.6 | 1.99 | 4.27 | 46.8 | 49.04 | 46.46 | 29120 |
| 1727731800 | 46.61 | 0.4 | 0.87 | 46.26 | 47.21 | 45.77 | 47845 |
| 1727472600 | 46.21 | 0.92 | 2.03 | 45.42 | 46.21 | 45.4 | 1212 |
| 1727386140 | 45.29 | -1.3 | -2.79 | 46 | 46 | 45.07 | 18972 |
| 1727299740 | 46.59 | -1.06 | -2.22 | 48.89 | 48.89 | 46.55 | 2146 |
| 1727213400 | 47.65 | -0.44 | -0.91 | 48.9 | 48.9 | 47.58 | 1956 |
| 1727127000 | 48.09 | 0.59 | 1.24 | 47.5 | 48.8 | 47.5 | 234217 |
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
