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 | -0.27 | -0.570342205323 | 47.34 | 47.49 | 46.34 | 82216 | 46.79012963 | SP |
| 4 | -1.8 | -3.6832412523 | 48.87 | 50.445 | 46.34 | 56819 | 48.32562577 | SP |
| 12 | -5.27 | -10.068781047 | 52.34 | 53.12 | 46.34 | 37631 | 49.35381609 | SP |
| 26 | -1.89 | -3.86029411765 | 48.96 | 53.12 | 45.23 | 34314 | 49.22997677 | SP |
| 52 | 1.82 | 4.02209944751 | 45.25 | 53.12 | 43.1799 | 42832 | 48.08785257 | SP |
| 156 | -3.28 | -6.51439920556 | 50.35 | 53.12 | 36.71 | 38223 | 45.20190634 | SP |
| 260 | -3.33 | -6.60714285714 | 50.4 | 53.12 | 36.71 | 36916 | 45.39917888 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 47.07 | 0.22 | 0.48 | 46.89 | 47.07 | 46.81 | 20802 |
| 1734996600 | 46.8462 | 0.09 | 0.18 | 46.64 | 46.85 | 46.54 | 132685 |
| 1734737400 | 46.76 | 0.08 | 0.17 | 46.44 | 47 | 46.43 | 77354 |
| 1734651000 | 46.68 | 0.3 | 0.65 | 46.97 | 46.98 | 46.65 | 95464 |
| 1734564600 | 46.38 | -0.99 | -2.09 | 47.4 | 47.49 | 46.34 | 56381 |
| 1734478200 | 47.37 | -1.55 | -3.17 | 47.34 | 47.4324 | 47.14 | 49197 |
| 1734391800 | 48.92 | -0.4 | -0.81 | 48.95 | 49.1347 | 48.92 | 33300 |
| 1734132600 | 49.32 | -0.14 | -0.29 | 49.42 | 49.42 | 49.2201 | 49360 |
| 1734046200 | 49.4632 | -0.35 | -0.71 | 49.63 | 49.71 | 49.4099 | 30478 |
| 1733959800 | 49.817 | 0.28 | 0.56 | 49.79 | 49.89 | 49.5875 | 32837 |
| 1733873400 | 49.54 | -0.56 | -1.12 | 49.72 | 49.78 | 49.49 | 44189 |
| 1733787000 | 50.1 | 0.85 | 1.73 | 50.11 | 50.445 | 50.07 | 46991 |
| 1733527800 | 49.25 | 0.02 | 0.04 | 49.42 | 49.42 | 49.21 | 16747 |
| 1733441400 | 49.23 | -0.02 | -0.04 | 49.28 | 49.3987 | 49.22 | 38482 |
| 1733355000 | 49.25 | -0.03 | -0.06 | 49.34 | 49.34 | 49.22 | 56374 |
| 1733268600 | 49.28 | 0.18 | 0.37 | 49.16 | 49.3703 | 48.9 | 66538 |
| 1733182200 | 49.1 | 0.03 | 0.06 | 49.02 | 49.13 | 48.86 | 161390 |
| 1732917840 | 49.07 | 0.21 | 0.43 | 48.53 | 49.08 | 48.53 | 31452 |
| 1732750200 | 48.86 | 0.13 | 0.27 | 49.03 | 49.0895 | 48.73 | 22863 |
| 1732663800 | 48.73 | -0.22 | -0.45 | 48.87 | 48.87 | 48.62 | 37471 |
| 1732577400 | 48.95 | 0.21 | 0.43 | 49.05 | 49.1043 | 48.8 | 31441 |
| 1732318200 | 48.7396 | 0.03 | 0.06 | 48.52 | 48.74 | 48.52 | 20740 |
| 1732231800 | 48.71 | -0.09 | -0.18 | 48.75 | 48.86 | 48.5501 | 66533 |
| 1732145400 | 48.8 | 0.04 | 0.08 | 48.79 | 48.85 | 48.5938 | 30656 |
| 1732059000 | 48.76 | 0.1 | 0.21 | 48.83 | 48.93 | 48.62 | 35102 |
| 1731972600 | 48.66 | 0.55 | 1.14 | 48.43 | 48.71 | 48.43 | 25746 |
| 1731713400 | 48.11 | 0.03 | 0.06 | 48.19 | 48.24 | 48 | 32293 |
| 1731627000 | 48.08 | -0.3 | -0.62 | 48.28 | 48.3425 | 48.08 | 24340 |
| 1731540600 | 48.38 | -0.33 | -0.68 | 48.63 | 48.63 | 48.2839 | 34077 |
| 1731454200 | 48.71 | -0.93 | -1.87 | 48.98 | 48.98 | 48.5 | 35668 |
| 1731367800 | 49.64 | -0.25 | -0.50 | 49.72 | 49.72 | 49.48 | 34402 |
| 1731108600 | 49.89 | -1.51 | -2.94 | 50.3 | 50.3 | 49.6401 | 33422 |
| 1731022200 | 51.4 | 1.11 | 2.21 | 51.16 | 51.41 | 51.0929 | 26373 |
| 1730935800 | 50.29 | -0.53 | -1.04 | 50.55 | 50.55 | 49.799 | 44609 |
| 1730849400 | 50.82 | 0.69 | 1.38 | 50.66 | 50.8599 | 50.5563 | 19854 |
| 1730763000 | 50.13 | 0.17 | 0.34 | 50.22 | 50.38 | 50.0995 | 60913 |
| 1730500200 | 49.96 | 0.06 | 0.12 | 50.18 | 50.3699 | 49.9201 | 55255 |
| 1730413800 | 49.9 | -0.19 | -0.38 | 50.04 | 50.04 | 49.6445 | 17279 |
| 1730327400 | 50.09 | -0.35 | -0.69 | 50.05 | 50.24 | 50.05 | 21718 |
| 1730241000 | 50.44 | -0.35 | -0.70 | 50.61 | 50.61 | 50.41 | 57127 |
| 1730154600 | 50.7948 | 0.27 | 0.54 | 50.52 | 50.8799 | 50.52 | 19352 |
| 1729895400 | 50.52 | -0.12 | -0.24 | 50.74 | 50.7839 | 50.42 | 12298 |
| 1729809000 | 50.64 | 0.01 | 0.02 | 50.6 | 50.64 | 50.4 | 16809 |
| 1729722600 | 50.6318 | -0.29 | -0.57 | 50.8 | 50.8698 | 50.41 | 16017 |
| 1729636200 | 50.92 | -0.02 | -0.04 | 50.89 | 51.02 | 50.84 | 21493 |
| 1729549800 | 50.94 | -0.46 | -0.89 | 51.06 | 51.0699 | 50.705 | 29266 |
| 1729290600 | 51.4 | 0.62 | 1.22 | 51.53 | 51.5592 | 51.3371 | 13007 |
| 1729204200 | 50.78 | -0.58 | -1.14 | 50.91 | 50.91 | 50.6936 | 10752 |
| 1729117800 | 51.3644 | 0.63 | 1.25 | 51.2 | 51.4399 | 51.2 | 10522 |
| 1729031400 | 50.73 | -1.03 | -1.99 | 51.28 | 51.28 | 50.65 | 14268 |
| 1728945000 | 51.7611 | -0.1 | -0.19 | 51.64 | 52.0399 | 51.62 | 18243 |
| 1728685800 | 51.86 | 0.2 | 0.39 | 51.5 | 51.9567 | 51.42 | 23010 |
| 1728599400 | 51.66 | 0.2 | 0.40 | 51.63 | 51.7299 | 51.3768 | 12889 |
| 1728513000 | 51.4553 | -0.37 | -0.72 | 51.11 | 51.53 | 51 | 19809 |
| 1728426600 | 51.83 | -1.26 | -2.37 | 51.96 | 51.96 | 51.44 | 43528 |
| 1728340200 | 53.09 | 0.45 | 0.85 | 52.86 | 53.12 | 52.8 | 33908 |
| 1728081000 | 52.64 | 0.5 | 0.96 | 52.51 | 52.64 | 52.3424 | 17548 |
| 1727994600 | 52.14 | -0.95 | -1.79 | 52.24 | 52.4 | 51.9 | 27935 |
| 1727908200 | 53.0909 | 0.71 | 1.35 | 52.94 | 53.12 | 52.74 | 43389 |
| 1727821800 | 52.385 | 0.24 | 0.47 | 52.34 | 52.3999 | 51.86 | 29103 |
| 1727735400 | 52.14 | -0.41 | -0.78 | 52.43 | 52.51 | 52.0001 | 52333 |
| 1727476200 | 52.55 | 0.15 | 0.29 | 52.59 | 52.83 | 52.46 | 65623 |
| 1727389800 | 52.4 | 1.81 | 3.58 | 52.19 | 52.48 | 52.003 | 73923 |
| 1727303400 | 50.59 | -0.92 | -1.79 | 51.06 | 51.06 | 50.59 | 38056 |
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
