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 | -0.17 | -0.359864521592 | 47.24 | 47.265 | 47.0416 | 492381 | 47.18231247 | SP |
| 4 | 0.18 | 0.383877159309 | 46.89 | 47.3 | 46.72 | 458228 | 47.11530266 | SP |
| 12 | -0.03 | -0.0636942675159 | 47.1 | 47.6199 | 46.66 | 476530 | 47.07206896 | SP |
| 26 | -0.45 | -0.94696969697 | 47.52 | 47.85 | 46.66 | 410227 | 47.30444642 | SP |
| 52 | 0.12 | 0.255591054313 | 46.95 | 47.85 | 46.6127 | 372271 | 47.1768978 | SP |
| 156 | -1.74 | -3.56484326982 | 48.81 | 49.1789 | 45.17 | 280200 | 46.96568342 | SP |
| 260 | -3.01 | -6.01038338658 | 50.08 | 50.28 | 45.17 | 279873 | 47.17949474 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 47.07 | -0.11 | -0.23 | 47.07 | 47.12 | 47.0416 | 346896 |
| 1739316600 | 47.18 | -0.02 | -0.04 | 47.16 | 47.19 | 47.145 | 355278 |
| 1739230200 | 47.2 | 0.03 | 0.06 | 47.2 | 47.23 | 47.1901 | 451872 |
| 1738971000 | 47.17 | -0.08 | -0.17 | 47.17 | 47.2059 | 47.1 | 541033 |
| 1738884600 | 47.25 | -0.02 | -0.04 | 47.24 | 47.265 | 47.2201 | 598660 |
| 1738798200 | 47.27 | 0.08 | 0.17 | 47.25 | 47.3 | 47.2303 | 355440 |
| 1738711800 | 47.19 | 0.03 | 0.06 | 47.13 | 47.23 | 47.125 | 436041 |
| 1738625400 | 47.16 | -0.01 | -0.02 | 47.21 | 47.21 | 47.13 | 403278 |
| 1738366200 | 47.17 | 0.02 | 0.04 | 47.16 | 47.2 | 47.13 | 547034 |
| 1738279800 | 47.15 | 0.04 | 0.08 | 47.13 | 47.19 | 47.13 | 387168 |
| 1738193400 | 47.11 | -0.01 | -0.02 | 47.14 | 47.14 | 47.0743 | 322689 |
| 1738107000 | 47.12 | -0.03 | -0.06 | 47.08 | 47.14 | 47.08 | 348022 |
| 1738020600 | 47.15 | 0.13 | 0.28 | 47.13 | 47.15 | 47.075 | 375177 |
| 1737761400 | 47.02 | 0.04 | 0.09 | 46.98 | 47.04 | 46.9767 | 342905 |
| 1737675000 | 46.98 | 0 | 0.00 | 46.98 | 46.98 | 46.98 | 0 |
| 1737588600 | 46.98 | -0.04 | -0.09 | 47.02 | 47.04 | 46.97 | 793963 |
| 1737502200 | 47.02 | 0.06 | 0.13 | 46.99 | 47.03 | 46.9801 | 552484 |
| 1737156600 | 46.96 | -0.01 | -0.02 | 46.94 | 46.99 | 46.93 | 337138 |
| 1737070200 | 46.97 | 0.05 | 0.11 | 46.89 | 46.9899 | 46.88 | 563752 |
| 1736983800 | 46.92 | 0.16 | 0.34 | 46.9 | 46.9388 | 46.8803 | 395404 |
| 1736897400 | 46.76 | 0.02 | 0.04 | 46.72 | 46.77 | 46.72 | 521130 |
| 1736811000 | 46.74 | 0 | 0.00 | 46.66 | 46.755 | 46.66 | 518801 |
| 1736551800 | 46.74 | -0.14 | -0.30 | 46.785 | 46.81 | 46.74 | 400688 |
| 1736379000 | 46.88 | 0.05 | 0.11 | 46.835 | 46.905 | 46.8269 | 657259 |
| 1736292600 | 46.83 | -0.07 | -0.15 | 46.87 | 46.88 | 46.8101 | 421736 |
| 1736206200 | 46.9 | 0.01 | 0.02 | 46.84 | 46.9 | 46.84 | 368587 |
| 1735947000 | 46.89 | -0.02 | -0.04 | 46.92 | 46.9295 | 46.8601 | 362824 |
| 1735860600 | 46.91 | 0.03 | 0.06 | 46.92 | 46.945 | 46.875 | 397484 |
| 1735687800 | 46.88 | -0.03 | -0.06 | 46.91 | 46.94 | 46.8639 | 378986 |
| 1735601400 | 46.91 | 0.09 | 0.19 | 46.88 | 46.93 | 46.86 | 717393 |
| 1735342200 | 46.82 | -0.04 | -0.09 | 46.82 | 46.86 | 46.81 | 503896 |
| 1735255800 | 46.86 | 0.05 | 0.11 | 46.75 | 46.86 | 46.75 | 558326 |
| 1735077840 | 46.81 | 0.03 | 0.06 | 46.78 | 46.82 | 46.75 | 298177 |
| 1734996600 | 46.78 | -0.04 | -0.09 | 46.8 | 46.81 | 46.77 | 520475 |
| 1734737400 | 46.82 | 0.07 | 0.15 | 46.8099 | 46.85 | 46.79 | 861376 |
| 1734651000 | 46.75 | -0.03 | -0.06 | 46.7501 | 46.8148 | 46.7218 | 825380 |
| 1734564600 | 46.78 | -0.15 | -0.32 | 46.93 | 46.97 | 46.77 | 557980 |
| 1734478200 | 46.93 | -0.42 | -0.89 | 46.91 | 47 | 46.91 | 617821 |
| 1734391800 | 47.35 | 0.01 | 0.02 | 47.37 | 47.37 | 47.33 | 544206 |
| 1734132600 | 47.34 | -0.03 | -0.06 | 47.3582 | 47.3599 | 47.32 | 518658 |
| 1734046200 | 47.37 | -0.06 | -0.13 | 47.42 | 47.4299 | 47.37 | 467575 |
| 1733959800 | 47.43 | 0.01 | 0.02 | 47.48 | 47.5099 | 47.43 | 454474 |
| 1733873400 | 47.42 | -0.03 | -0.06 | 47.41 | 47.47 | 47.41 | 440313 |
| 1733787000 | 47.45 | -0.02 | -0.04 | 47.45 | 47.4685 | 47.43 | 442067 |
| 1733527800 | 47.47 | 0.05 | 0.11 | 47.44 | 47.48 | 47.435 | 522971 |
| 1733441400 | 47.42 | -0.01 | -0.02 | 47.39 | 47.42 | 47.37 | 404101 |
| 1733355000 | 47.43 | 0.07 | 0.15 | 47.33 | 47.43 | 47.32 | 366710 |
| 1733268600 | 47.36 | -0.01 | -0.02 | 47.3898 | 47.3999 | 47.35 | 584507 |
| 1733182200 | 47.37 | 0.04 | 0.08 | 47.37 | 47.6199 | 47.31 | 515661 |
| 1732917840 | 47.33 | 0.05 | 0.11 | 47.32 | 47.35 | 47.315 | 190433 |
| 1732750200 | 47.28 | 0.08 | 0.17 | 47.26 | 47.29 | 47.2394 | 317756 |
| 1732663800 | 47.2 | -0.04 | -0.08 | 47.2 | 47.23 | 47.14 | 474593 |
| 1732577400 | 47.24 | 0.13 | 0.28 | 47.21 | 47.24 | 47.19 | 455752 |
| 1732318200 | 47.11 | 0.01 | 0.02 | 47.1 | 47.12 | 47.085 | 352380 |
| 1732231800 | 47.1 | 0.01 | 0.02 | 47.1 | 47.14 | 47.09 | 489192 |
| 1732145400 | 47.09 | -0.05 | -0.11 | 47.08 | 47.13 | 47.08 | 323522 |
| 1732059000 | 47.14 | -0.19 | -0.40 | 47.1 | 47.14 | 47.1 | 354252 |
| 1731972600 | 47.33 | 0.03 | 0.06 | 47.27 | 47.33 | 47.2674 | 347308 |
| 1731713400 | 47.3 | 0.06 | 0.13 | 47.21 | 47.31 | 47.1999 | 327278 |
| 1731627000 | 47.24 | -0.05 | -0.11 | 47.2899 | 47.3 | 47.2301 | 352733 |
| 1731540600 | 47.29 | 0.03 | 0.06 | 47.32 | 47.33 | 47.27 | 532535 |
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
