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 | 0.385 | 0.856221505615 | 44.965 | 45.3879 | 44.83 | 110182 | 44.98740819 | SP |
| 4 | -0.1215 | -0.267200334275 | 45.4715 | 45.555 | 44.83 | 89831 | 45.16525738 | SP |
| 12 | -0.84 | -1.81857544923 | 46.19 | 46.31 | 44.83 | 64825 | 45.56155307 | SP |
| 26 | -0.58 | -1.26279120401 | 45.93 | 47.6 | 44.83 | 50484 | 46.0878063 | SP |
| 52 | -0.46 | -1.00414756603 | 45.81 | 47.6 | 44.44 | 41679 | 45.81786373 | SP |
| 156 | -4.3047 | -8.66926997847 | 49.6547 | 49.6547 | 42.85 | 31976 | 45.73657706 | SP |
| 260 | -4.3047 | -8.66926997847 | 49.6547 | 49.6547 | 42.85 | 31976 | 45.73657706 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 45.34 | 0.1 | 0.22 | 45.21 | 45.3879 | 45.1943 | 25452 |
| 1736983800 | 45.24 | 0.33 | 0.73 | 45.15 | 45.255 | 45.15 | 61659 |
| 1736897400 | 44.91 | 0.03 | 0.07 | 44.89 | 44.91 | 44.8497 | 44355 |
| 1736811000 | 44.88 | -0.06 | -0.13 | 44.9 | 44.91 | 44.83 | 20505 |
| 1736551800 | 44.94 | -0.22 | -0.49 | 45.01 | 45.02 | 44.91 | 404453 |
| 1736379000 | 45.16 | 0.02 | 0.04 | 45.08 | 45.17 | 45.08 | 40410 |
| 1736292600 | 45.14 | -0.12 | -0.27 | 45.24 | 45.24 | 45.1 | 78597 |
| 1736206200 | 45.26 | -0.02 | -0.04 | 45.22 | 45.34 | 45.2005 | 344878 |
| 1735947000 | 45.28 | -0.06 | -0.13 | 45.31 | 45.36 | 45.275 | 39135 |
| 1735860600 | 45.34 | 0.05 | 0.12 | 45.33 | 45.39 | 45.2501 | 170281 |
| 1735687800 | 45.2874 | 0.01 | 0.02 | 45.37 | 45.3893 | 45.2543 | 63700 |
| 1735601400 | 45.28 | 0.13 | 0.29 | 45.3 | 45.31 | 45.26 | 71565 |
| 1735342200 | 45.15 | -0.11 | -0.24 | 45.21 | 45.225 | 45.14 | 22350 |
| 1735255800 | 45.26 | 0.08 | 0.18 | 45.12 | 45.26 | 45.08 | 56113 |
| 1735077840 | 45.18 | 0.02 | 0.04 | 45.12 | 45.18 | 45.07 | 30849 |
| 1734996600 | 45.16 | -0.33 | -0.73 | 45.25 | 45.25 | 45.1363 | 22213 |
| 1734737400 | 45.49 | 0.1 | 0.22 | 45.45 | 45.555 | 45.45 | 37207 |
| 1734651000 | 45.39 | -0.05 | -0.11 | 45.33 | 45.41 | 45.3 | 67178 |
| 1734564600 | 45.44 | -0.32 | -0.70 | 45.71 | 45.79 | 45.44 | 35944 |
| 1734478200 | 45.76 | -0.01 | -0.02 | 45.75 | 45.78 | 45.72 | 34205 |
| 1734391800 | 45.77 | 0.04 | 0.09 | 45.74 | 45.77 | 45.7021 | 26718 |
| 1734132600 | 45.73 | -0.18 | -0.39 | 45.87 | 45.87 | 45.73 | 32276 |
| 1734046200 | 45.91 | -0.15 | -0.33 | 45.95 | 45.99 | 45.91 | 113627 |
| 1733959800 | 46.06 | -0.04 | -0.09 | 46.17 | 46.19 | 46.045 | 73575 |
| 1733873400 | 46.1 | -0.07 | -0.14 | 46.07 | 46.16 | 46.07 | 53100 |
| 1733787000 | 46.165 | -0.13 | -0.27 | 46.27 | 46.27 | 46.1624 | 25166 |
| 1733527800 | 46.29 | 0.09 | 0.19 | 46.31 | 46.31 | 46.22 | 29284 |
| 1733441400 | 46.2 | 0.03 | 0.06 | 46.1 | 46.209 | 46.0855 | 29999 |
| 1733355000 | 46.17 | 0.15 | 0.33 | 45.98 | 46.17 | 45.97 | 31105 |
| 1733268600 | 46.02 | -0.07 | -0.15 | 46.14 | 46.14 | 46 | 26662 |
| 1733182200 | 46.09 | -0.17 | -0.37 | 46.02 | 46.1 | 45.9507 | 112222 |
| 1732917840 | 46.26 | 0.17 | 0.37 | 46.18 | 46.26 | 46.18 | 14790 |
| 1732750200 | 46.09 | 0.09 | 0.20 | 46.09 | 46.163 | 46.05 | 47117 |
| 1732663800 | 46 | -0.03 | -0.07 | 45.95 | 46 | 45.8936 | 35740 |
| 1732577400 | 46.03 | 0.32 | 0.70 | 45.9 | 46.03 | 45.9 | 29175 |
| 1732318200 | 45.71 | 0 | 0.00 | 45.72 | 45.7241 | 45.67 | 54413 |
| 1732231800 | 45.71 | 0.01 | 0.02 | 45.69 | 45.7696 | 45.6533 | 18306 |
| 1732145400 | 45.6995 | -0.05 | -0.11 | 45.65 | 45.73 | 45.65 | 21634 |
| 1732059000 | 45.75 | 0.08 | 0.18 | 45.72 | 45.77 | 45.72 | 33164 |
| 1731972600 | 45.67 | 0.01 | 0.02 | 45.59 | 45.69 | 45.57 | 45192 |
| 1731713400 | 45.66 | 0.06 | 0.13 | 45.54 | 45.7 | 45.45 | 56443 |
| 1731627000 | 45.6 | 0.01 | 0.02 | 45.66 | 45.715 | 45.55 | 74218 |
| 1731540600 | 45.59 | 0.01 | 0.02 | 45.75 | 45.75 | 45.5419 | 25108 |
| 1731454200 | 45.58 | -0.22 | -0.47 | 45.79 | 45.79 | 45.55 | 26067 |
| 1731367800 | 45.795 | -0.1 | -0.21 | 45.71 | 45.84 | 45.71 | 10297 |
| 1731108600 | 45.89 | 0.06 | 0.13 | 45.86 | 45.9592 | 45.8199 | 16023 |
| 1731022200 | 45.83 | 0.34 | 0.75 | 45.65 | 45.84 | 45.65 | 278397 |
| 1730935800 | 45.49 | -0.38 | -0.83 | 45.51 | 45.6 | 45.49 | 150716 |
| 1730849400 | 45.87 | 0.04 | 0.09 | 45.8 | 45.9 | 45.6917 | 152969 |
| 1730763000 | 45.83 | 0.17 | 0.38 | 45.82 | 45.9 | 45.75 | 27233 |
| 1730500200 | 45.655 | -0.34 | -0.73 | 45.83 | 45.89 | 45.65 | 36163 |
| 1730413800 | 45.99 | -0.04 | -0.09 | 45.96 | 46.05 | 45.87 | 33731 |
| 1730327400 | 46.03 | -0.03 | -0.05 | 46.14 | 46.17 | 46.03 | 122259 |
| 1730241000 | 46.0551 | 0.02 | 0.04 | 45.91 | 46.0551 | 45.87 | 38771 |
| 1730154600 | 46.035 | -0.07 | -0.14 | 46.09 | 46.09 | 45.9711 | 37273 |
| 1729895400 | 46.1 | -0.07 | -0.15 | 46.19 | 46.2194 | 46.0701 | 34733 |
| 1729809000 | 46.17 | 0.07 | 0.15 | 46.07 | 46.208 | 46.07 | 15920 |
| 1729722600 | 46.1 | -0.1 | -0.22 | 46.08 | 46.1238 | 46.056 | 33172 |
| 1729636200 | 46.2 | -0.02 | -0.04 | 46.26 | 46.26 | 46.16 | 16514 |
| 1729549800 | 46.22 | -0.28 | -0.60 | 46.42 | 46.42 | 46.22 | 17459 |
| 1729290600 | 46.5 | 0.01 | 0.02 | 46.52 | 46.525 | 46.4711 | 24133 |
| 1729204200 | 46.49 | -0.17 | -0.36 | 46.29 | 46.49 | 46.29 | 55971 |
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
