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 | 0.05 | 0.11071744907 | 45.16 | 45.81 | 44.581 | 1508740 | 45.27562268 | SP |
| 4 | 0.8 | 1.80139608196 | 44.41 | 45.81 | 43.2785 | 1648653 | 44.39248253 | SP |
| 12 | 0.23 | 0.51133837261 | 44.98 | 49.18 | 43.2785 | 1484120 | 45.89896558 | SP |
| 26 | -0.49 | -1.07221006565 | 45.7 | 49.59 | 42.22 | 1421166 | 45.70624091 | SP |
| 52 | -1.84 | -3.91073326249 | 47.05 | 49.59 | 42.19 | 1788138 | 46.27398514 | SP |
| 156 | 6.36 | 16.3706563707 | 38.85 | 49.59 | 31.93 | 992885 | 44.3799551 | SP |
| 260 | 17.78 | 64.8195406489 | 27.43 | 49.59 | 14.99 | 620163 | 44.15074652 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 45.76 | 0.58 | 1.28 | 45.57 | 45.81 | 45.42 | 1733024 |
| 1737156600 | 45.18 | 0.24 | 0.53 | 45.26 | 45.45 | 45 | 1574265 |
| 1737070200 | 44.94 | -0.16 | -0.35 | 44.99 | 45.0858 | 44.581 | 1301255 |
| 1736983800 | 45.1 | 0.71 | 1.60 | 45.16 | 45.2335 | 44.7803 | 1428931 |
| 1736897400 | 44.39 | 0.27 | 0.61 | 44.39 | 44.45 | 43.88 | 1635031 |
| 1736811000 | 44.12 | 0.49 | 1.12 | 43.46 | 44.16 | 43.31 | 1532470 |
| 1736551800 | 43.63 | -0.63 | -1.42 | 43.88 | 44.16 | 43.59 | 2292031 |
| 1736379000 | 44.26 | -0.02 | -0.05 | 43.9198 | 44.2999 | 43.56 | 1488243 |
| 1736292600 | 44.28 | -0.07 | -0.16 | 44.45 | 44.667 | 44.02 | 1808962 |
| 1736206200 | 44.35 | 0.07 | 0.16 | 44.53 | 44.94 | 44.23 | 2244667 |
| 1735947000 | 44.28 | 0.23 | 0.52 | 44.17 | 44.325 | 43.6904 | 1243917 |
| 1735860600 | 44.05 | 0.04 | 0.09 | 44.44 | 44.74 | 43.85 | 1379435 |
| 1735687800 | 44.01 | 0.17 | 0.39 | 44.1 | 44.5 | 43.9 | 2150908 |
| 1735601400 | 43.84 | -0.18 | -0.41 | 43.71 | 44.08 | 43.2785 | 2128377 |
| 1735342200 | 44.02 | -0.65 | -1.46 | 44.33 | 44.6 | 43.685 | 1188348 |
| 1735255800 | 44.67 | 0.17 | 0.38 | 44.41 | 44.73 | 44.08 | 1323488 |
| 1735077840 | 44.5 | 0.16 | 0.36 | 44.35 | 44.514 | 44.0121 | 1094339 |
| 1734996600 | 44.34 | -0.01 | -0.02 | 44.26 | 44.42 | 43.88 | 1996141 |
| 1734737400 | 44.35 | -0.1 | -0.22 | 44.08 | 45.025 | 44.07 | 2044935 |
| 1734651000 | 44.45 | 0.02 | 0.05 | 44.915 | 45.13 | 44.1801 | 2330633 |
| 1734564600 | 44.43 | -1.51 | -3.29 | 46.19 | 46.45 | 44.03 | 1696308 |
| 1734478200 | 45.94 | -0.59 | -1.27 | 46.28 | 46.373 | 45.7299 | 1355151 |
| 1734391800 | 46.53 | -0.18 | -0.39 | 46.59 | 46.8099 | 46.32 | 1651011 |
| 1734132600 | 46.71 | -0.16 | -0.34 | 46.92 | 46.94 | 46.3799 | 845923 |
| 1734046200 | 46.87 | -0.44 | -0.93 | 47.18 | 47.23 | 46.76 | 1002744 |
| 1733959800 | 47.31 | 0.26 | 0.55 | 47.44 | 47.62 | 46.94 | 1400724 |
| 1733873400 | 47.05 | 0.13 | 0.28 | 46.88 | 47.44 | 46.46 | 1549511 |
| 1733787000 | 46.92 | 0.22 | 0.47 | 47.05 | 47.6394 | 46.89 | 1209795 |
| 1733527800 | 46.7 | -0.38 | -0.81 | 47.39 | 47.4999 | 46.5298 | 1164909 |
| 1733441400 | 47.08 | -0.68 | -1.42 | 47.62 | 47.69 | 47.03 | 1125836 |
| 1733355000 | 47.76 | -0.04 | -0.08 | 47.79 | 48.0702 | 47.5 | 1028939 |
| 1733268600 | 47.8 | -0.51 | -1.06 | 48.3 | 48.46 | 47.66 | 1468754 |
| 1733182200 | 48.31 | 0.5 | 1.05 | 47.77 | 48.42 | 47.55 | 1160800 |
| 1732917840 | 47.81 | 0.07 | 0.15 | 48.09 | 48.31 | 47.6351 | 442010 |
| 1732750200 | 47.74 | -0.18 | -0.38 | 48.19 | 48.53 | 47.72 | 2000197 |
| 1732663800 | 47.92 | -0.61 | -1.26 | 48.29 | 48.29 | 47.62 | 1180233 |
| 1732577400 | 48.53 | 0.74 | 1.55 | 48.3 | 49.18 | 48.26 | 1353525 |
| 1732318200 | 47.79 | 0.75 | 1.59 | 47.23 | 47.94 | 47.23 | 1493649 |
| 1732231800 | 47.04 | 0.77 | 1.66 | 46.49 | 47.2 | 46.33 | 1188545 |
| 1732145400 | 46.27 | 0.09 | 0.19 | 46.07 | 46.27 | 45.8175 | 1193787 |
| 1732059000 | 46.18 | -0.2 | -0.43 | 45.89 | 46.2199 | 45.71 | 1492955 |
| 1731972600 | 46.38 | 0.04 | 0.09 | 46.54 | 46.73 | 46.3401 | 988052 |
| 1731713400 | 46.34 | -0.52 | -1.11 | 46.89 | 47.0798 | 46.23 | 1359564 |
| 1731627000 | 46.86 | -0.55 | -1.16 | 47.51 | 47.76 | 46.64 | 1641557 |
| 1731540600 | 47.41 | -0.62 | -1.29 | 48.26 | 48.26 | 47.37 | 1423388 |
| 1731454200 | 48.03 | -0.73 | -1.50 | 48.51 | 48.78 | 47.915 | 1376805 |
| 1731367800 | 48.76 | 0.56 | 1.16 | 48.57 | 48.97 | 48.53 | 1607695 |
| 1731108600 | 48.2 | 0.04 | 0.08 | 48.22 | 48.5288 | 48.06 | 1730015 |
| 1731022200 | 48.16 | -0.09 | -0.19 | 48.2 | 48.7299 | 48.06 | 1650990 |
| 1730935800 | 48.25 | 2.74 | 6.02 | 47.63 | 48.42 | 47.34 | 3226443 |
| 1730849400 | 45.51 | 0.91 | 2.04 | 44.52 | 45.545 | 44.52 | 1551178 |
| 1730763000 | 44.6 | 0.24 | 0.54 | 44.37 | 45.005 | 44.3001 | 996468 |
| 1730500200 | 44.36 | 0.06 | 0.14 | 44.59 | 44.85 | 44.285 | 993582 |
| 1730413800 | 44.3 | -0.55 | -1.23 | 44.95 | 45.16 | 44.27 | 1499874 |
| 1730327400 | 44.85 | -0.29 | -0.64 | 44.98 | 45.7121 | 44.8319 | 1073869 |
| 1730241000 | 45.14 | -0.3 | -0.66 | 45.02 | 45.2301 | 44.697 | 1554043 |
| 1730154600 | 45.44 | 0.47 | 1.05 | 45.1 | 45.6699 | 45.0901 | 881547 |
| 1729895400 | 44.97 | -0.08 | -0.18 | 45.36 | 45.63 | 44.83 | 1189466 |
| 1729809000 | 45.05 | -0.01 | -0.02 | 45.24 | 45.31 | 44.805 | 1358939 |
| 1729722600 | 45.06 | -0.65 | -1.42 | 45.55 | 45.59 | 44.7451 | 1354822 |
| 1729636200 | 45.71 | -0.35 | -0.76 | 46.02 | 46.1899 | 45.71 | 976378 |
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
