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 | -1.07 | -2.17258883249 | 49.25 | 49.33 | 48.1638 | 296917 | 49.05281055 | SP |
| 4 | 2.94 | 6.49867374005 | 45.24 | 49.43 | 45.18 | 81700 | 48.50723632 | SP |
| 12 | 2.81 | 6.1935199471 | 45.37 | 49.43 | 43.92 | 96372 | 46.5061157 | SP |
| 26 | -2.24 | -4.4426814756 | 50.42 | 51.5 | 43.92 | 88442 | 47.22610754 | SP |
| 52 | 0.56 | 1.17597648047 | 47.62 | 53.03 | 43.92 | 122555 | 48.67563477 | SP |
| 156 | 7.17 | 17.4835405999 | 41.01 | 53.03 | 28.67 | 146390 | 42.49473039 | SP |
| 260 | 15.79 | 48.7496140784 | 32.39 | 54.005 | 21.62 | 172933 | 41.82894011 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 48.18 | 0.01 | 0.02 | 48.42 | 48.63 | 48.18 | 206313 |
| 1740180600 | 48.17 | -0.36 | -0.74 | 48.63 | 48.67 | 48.1638 | 19803 |
| 1740094200 | 48.53 | 0.15 | 0.31 | 48.68 | 48.72 | 48.39 | 17116 |
| 1740007800 | 48.38 | -0.77 | -1.57 | 48.39 | 48.52 | 48.3 | 110922 |
| 1739921400 | 49.15 | 0.21 | 0.43 | 49.25 | 49.33 | 48.88 | 1039827 |
| 1739575800 | 48.94 | 0.19 | 0.39 | 49.36 | 49.43 | 48.82 | 20224 |
| 1739489400 | 48.75 | 0.85 | 1.77 | 48.21 | 48.77 | 48.2 | 31739 |
| 1739403000 | 47.9035 | 0.68 | 1.45 | 47.22 | 47.96 | 47.11 | 28140 |
| 1739316600 | 47.22 | 0.52 | 1.11 | 46.89 | 47.26 | 46.87 | 43670 |
| 1739230200 | 46.7 | 0.55 | 1.19 | 46.53 | 46.74 | 46.53 | 35113 |
| 1738971000 | 46.15 | -0.4 | -0.86 | 46.68 | 46.73 | 46.08 | 11350 |
| 1738884600 | 46.55 | 0.06 | 0.13 | 46.4 | 46.64 | 46.35 | 8710 |
| 1738798200 | 46.49 | 0.38 | 0.82 | 46.24 | 46.5612 | 46.13 | 11261 |
| 1738711800 | 46.11 | 0.46 | 1.01 | 46.13 | 46.33 | 46.09 | 9065 |
| 1738625400 | 45.65 | -0.7 | -1.51 | 45.23 | 45.83 | 45.21 | 10427 |
| 1738366200 | 46.35 | -0.18 | -0.38 | 46.68 | 46.94 | 46.27 | 25461 |
| 1738279800 | 46.5257 | 0.6 | 1.30 | 46.59 | 46.85 | 46.39 | 12839 |
| 1738193400 | 45.93 | 0.38 | 0.83 | 46.1 | 46.13 | 45.73 | 27198 |
| 1738107000 | 45.55 | -0.09 | -0.20 | 45.45 | 45.7 | 45.18 | 31369 |
| 1738020600 | 45.64 | -0.6 | -1.30 | 45.24 | 45.65 | 45.24 | 58066 |
| 1737761400 | 46.24 | -0.37 | -0.79 | 46.49 | 46.49 | 46.1663 | 11929 |
| 1737675000 | 46.61 | 0 | 0.00 | 46.61 | 46.61 | 46.61 | 0 |
| 1737588600 | 46.61 | -0.24 | -0.51 | 46.98 | 47.06 | 46.6 | 21390 |
| 1737502200 | 46.85 | 0.72 | 1.56 | 46.6 | 46.93 | 46.46 | 174967 |
| 1737156600 | 46.13 | 0.25 | 0.54 | 46.34 | 46.37 | 46.04 | 11642 |
| 1737070200 | 45.88 | 0.82 | 1.82 | 45.82 | 46.09 | 45.71 | 35969 |
| 1736983800 | 45.06 | 0.36 | 0.81 | 45.33 | 45.37 | 45.02 | 59331 |
| 1736897400 | 44.7 | 0.43 | 0.97 | 44.69 | 44.81 | 44.4741 | 54584 |
| 1736811000 | 44.27 | -0.39 | -0.87 | 43.94 | 44.27 | 43.92 | 115302 |
| 1736551800 | 44.66 | -0.45 | -1.00 | 45.06 | 45.18 | 44.61 | 54508 |
| 1736379000 | 45.11 | -0.45 | -0.99 | 45.14 | 45.2 | 44.81 | 59347 |
| 1736292600 | 45.56 | -0.17 | -0.36 | 46.145 | 46.2 | 45.47 | 655063 |
| 1736206200 | 45.725 | 0.91 | 2.04 | 45.69 | 46.15 | 45.64 | 36053 |
| 1735947000 | 44.81 | 0.42 | 0.95 | 44.59 | 44.84 | 44.485 | 26288 |
| 1735860600 | 44.39 | -0.1 | -0.22 | 44.73 | 44.85 | 44.28 | 44229 |
| 1735687800 | 44.49 | 0.01 | 0.02 | 44.87 | 44.87 | 44.26 | 38031 |
| 1735601400 | 44.48 | -0.62 | -1.37 | 44.58 | 44.6555 | 44.34 | 34499 |
| 1735342200 | 45.1 | -0.17 | -0.38 | 45.17 | 45.21 | 44.89 | 24811 |
| 1735255800 | 45.27 | 0.16 | 0.35 | 45.14 | 45.4 | 45.03 | 70834 |
| 1735077840 | 45.11 | 0.14 | 0.31 | 44.93 | 45.239 | 44.93 | 14095 |
| 1734996600 | 44.97 | 0.24 | 0.54 | 44.65 | 45.03 | 44.64 | 26445 |
| 1734737400 | 44.73 | 0.1 | 0.22 | 44.27 | 45.13 | 44.26 | 80771 |
| 1734651000 | 44.63 | -0.22 | -0.49 | 44.96 | 44.97 | 44.55 | 55724 |
| 1734564600 | 44.85 | -0.92 | -2.01 | 46 | 46.22 | 44.665 | 53073 |
| 1734478200 | 45.77 | -0.44 | -0.95 | 45.97 | 46.035 | 45.71 | 657594 |
| 1734391800 | 46.21 | -0.12 | -0.26 | 46.12 | 46.41 | 45.96 | 29154 |
| 1734132600 | 46.33 | 0.31 | 0.67 | 46.41 | 46.45 | 46.2 | 92507 |
| 1734046200 | 46.02 | -0.57 | -1.22 | 46.23 | 46.43 | 45.9801 | 102556 |
| 1733959800 | 46.59 | 0.22 | 0.47 | 46.6 | 46.69 | 46.35 | 29362 |
| 1733873400 | 46.37 | -0.23 | -0.49 | 46.59 | 46.59 | 46.27 | 4727 |
| 1733787000 | 46.6 | 0.06 | 0.13 | 46.725 | 47.09 | 46.49 | 13129 |
| 1733527800 | 46.54 | 0.01 | 0.02 | 46.7 | 46.7 | 46.48 | 4699 |
| 1733441400 | 46.53 | 0.33 | 0.71 | 46.74 | 46.75 | 46.525 | 25956 |
| 1733355000 | 46.2 | 0.24 | 0.52 | 46.19 | 46.32 | 46.09 | 18979 |
| 1733268600 | 45.96 | 0.08 | 0.18 | 45.7 | 46.12 | 45.7 | 895186 |
| 1733182200 | 45.8797 | 0.31 | 0.68 | 45.37 | 45.9839 | 45.195 | 19052 |
| 1732917840 | 45.57 | 0.55 | 1.22 | 45.14 | 45.63 | 45.14 | 4662 |
| 1732750200 | 45.0204 | 0.28 | 0.63 | 44.96 | 45.07 | 44.8201 | 89069 |
| 1732663800 | 44.74 | -0.43 | -0.94 | 45.03 | 45.03 | 44.65 | 88207 |
| 1732577400 | 45.165 | 0.41 | 0.93 | 45.23 | 45.35 | 45 | 14153 |
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
