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 | -0.4619 | -1.02190265487 | 45.2 | 45.2 | 44.4705 | 9280 | 44.8155261 | SP |
| 4 | -0.3519 | -0.780439121756 | 45.09 | 45.46 | 44.4705 | 9078 | 45.09562101 | SP |
| 12 | -0.8619 | -1.89013157895 | 45.6 | 45.6599 | 44.4705 | 11960 | 45.02593607 | SP |
| 26 | 0.6581 | 1.49296733212 | 44.08 | 45.6999 | 43.69 | 11682 | 44.84911436 | SP |
| 52 | 0.5581 | 1.26324128565 | 44.18 | 45.6999 | 42.97 | 14817 | 44.26357651 | SP |
| 156 | -4.6219 | -9.3636547812 | 49.36 | 50.08 | 40.03 | 16359 | 43.81828632 | SP |
| 260 | -5.2662 | -10.5314942915 | 50.0043 | 51.14 | 38.64 | 18081 | 46.17303514 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 44.7381 | 0.24 | 0.54 | 44.36 | 44.77 | 44.36 | 11828 |
| 1734651000 | 44.499 | -0.05 | -0.11 | 44.8 | 44.8 | 44.4705 | 10668 |
| 1734564600 | 44.5489 | -0.43 | -0.96 | 45.01 | 45.045 | 44.5489 | 8034 |
| 1734478200 | 44.98 | -0.1 | -0.23 | 44.97 | 45.12 | 44.96 | 13134 |
| 1734391800 | 45.0817 | 0.05 | 0.11 | 45.17 | 45.17 | 45.02 | 4545 |
| 1734132600 | 45.03 | -0.12 | -0.27 | 45.2 | 45.2 | 45.03 | 10019 |
| 1734046200 | 45.15 | -0.07 | -0.16 | 45.24 | 45.2495 | 45.15 | 6970 |
| 1733959800 | 45.2204 | 0.03 | 0.06 | 45.26 | 45.45 | 45.21 | 8969 |
| 1733873400 | 45.195 | -0.03 | -0.06 | 45.21 | 45.2352 | 45.17 | 3869 |
| 1733787000 | 45.22 | -0.07 | -0.15 | 45.31 | 45.31 | 45.2 | 7070 |
| 1733527800 | 45.29 | 0.12 | 0.27 | 45.28 | 45.42 | 45.2501 | 13822 |
| 1733441400 | 45.17 | -0.06 | -0.12 | 45.2 | 45.27 | 45.15 | 18242 |
| 1733355000 | 45.225 | 0.06 | 0.13 | 45.15 | 45.26 | 45.14 | 5227 |
| 1733268600 | 45.1656 | 0.02 | 0.03 | 45.15 | 45.23 | 45.15 | 11104 |
| 1733182200 | 45.15 | -0.26 | -0.58 | 45.1 | 45.22 | 45.07 | 12553 |
| 1732917840 | 45.4122 | 0.14 | 0.31 | 45.31 | 45.46 | 45.31 | 3708 |
| 1732750200 | 45.27 | 0.11 | 0.24 | 45.22 | 45.34 | 45.22 | 9227 |
| 1732663800 | 45.16 | -0.06 | -0.12 | 45.2 | 45.27 | 45.11 | 11563 |
| 1732577400 | 45.215 | 0.17 | 0.37 | 45.19 | 45.22 | 45.18 | 7004 |
| 1732318200 | 45.05 | 0 | 0.01 | 45.09 | 45.1296 | 44.95 | 6762 |
| 1732231800 | 45.045 | -0 | -0.01 | 45.13 | 45.1399 | 45.03 | 8442 |
| 1732145400 | 45.0482 | -0.03 | -0.07 | 45.05 | 45.08 | 45 | 11373 |
| 1732059000 | 45.08 | 0.1 | 0.22 | 44.94 | 45.08 | 44.94 | 17509 |
| 1731972600 | 44.9814 | 0.04 | 0.09 | 44.92 | 45 | 44.9 | 13514 |
| 1731713400 | 44.9399 | -0.01 | -0.02 | 44.93 | 44.95 | 44.82 | 14009 |
| 1731627000 | 44.9508 | -0.09 | -0.19 | 45.09 | 45.09 | 44.95 | 15920 |
| 1731540600 | 45.0364 | 0.03 | 0.06 | 45.14 | 45.14 | 44.995 | 15351 |
| 1731454200 | 45.01 | -0.22 | -0.48 | 45.15 | 45.15 | 44.94 | 9059 |
| 1731367800 | 45.225 | -0.03 | -0.07 | 45.28 | 45.28 | 45.1203 | 3932 |
| 1731108600 | 45.2567 | 0.11 | 0.24 | 45.22 | 45.259 | 45.1153 | 11508 |
| 1731022200 | 45.1488 | 0.23 | 0.51 | 44.99 | 45.1488 | 44.94 | 23407 |
| 1730935800 | 44.9215 | 0.08 | 0.18 | 44.89 | 44.93 | 44.73 | 23096 |
| 1730849400 | 44.84 | 0.13 | 0.29 | 44.72 | 44.84 | 44.655 | 84083 |
| 1730763000 | 44.709 | 0.11 | 0.24 | 44.77 | 44.8085 | 44.64 | 53191 |
| 1730500200 | 44.6 | -0.31 | -0.68 | 44.8 | 44.8 | 44.55 | 22824 |
| 1730413800 | 44.9052 | -0.1 | -0.21 | 45 | 45 | 44.87 | 8181 |
| 1730327400 | 45.0006 | -0.06 | -0.13 | 45.06 | 45.1354 | 44.99 | 12461 |
| 1730241000 | 45.0575 | 0.01 | 0.03 | 44.97 | 45.0672 | 44.93 | 4091 |
| 1730154600 | 45.0449 | 0.13 | 0.30 | 45.01 | 45.08 | 44.98 | 11597 |
| 1729895400 | 44.91 | -0.07 | -0.16 | 45.01 | 45.07 | 44.91 | 6320 |
| 1729809000 | 44.9805 | 0.08 | 0.19 | 44.98 | 45.0172 | 44.9488 | 5249 |
| 1729722600 | 44.8973 | -0.15 | -0.34 | 44.96 | 44.99 | 44.85 | 5856 |
| 1729636200 | 45.0486 | -0.01 | -0.02 | 45.06 | 45.06 | 44.98 | 4471 |
| 1729549800 | 45.0566 | -0.2 | -0.43 | 45.17 | 45.19 | 45.05 | 6245 |
| 1729290600 | 45.2516 | 0.08 | 0.17 | 45.22 | 45.31 | 45.22 | 11037 |
| 1729204200 | 45.175 | -0.08 | -0.18 | 45.26 | 45.26 | 45.1 | 7893 |
| 1729117800 | 45.2582 | 0.07 | 0.15 | 45.23 | 45.28 | 45.203 | 4404 |
| 1729031400 | 45.19 | 0.02 | 0.05 | 45.14 | 45.3 | 45.14 | 7218 |
| 1728945000 | 45.1662 | 0.05 | 0.11 | 45.13 | 45.1662 | 45.07 | 3333 |
| 1728685800 | 45.1163 | 0.05 | 0.12 | 45.04 | 45.15 | 45.0306 | 4275 |
| 1728599400 | 45.0618 | -0.01 | -0.02 | 45.06 | 45.13 | 44.94 | 5217 |
| 1728513000 | 45.07 | -0.02 | -0.05 | 45.04 | 45.12 | 45.03 | 9259 |
| 1728426600 | 45.0914 | 0.05 | 0.11 | 45.06 | 45.0914 | 44.98 | 10857 |
| 1728340200 | 45.04 | -0.16 | -0.35 | 45.19 | 45.19 | 44.991 | 10739 |
| 1728081000 | 45.2 | -0.07 | -0.16 | 45.27 | 45.2875 | 45.2 | 7801 |
| 1727994600 | 45.271 | -0.02 | -0.04 | 45.29 | 45.3294 | 45.19 | 25662 |
| 1727908200 | 45.29 | -0.03 | -0.07 | 45.29 | 45.32 | 45.2302 | 11824 |
| 1727821800 | 45.3235 | -0.33 | -0.73 | 45.36 | 45.3857 | 45.32 | 6325 |
| 1727735400 | 45.658 | 0.04 | 0.09 | 45.62 | 45.6599 | 45.54 | 5871 |
| 1727476200 | 45.6155 | 0.05 | 0.11 | 45.6 | 45.64 | 45.55 | 9765 |
| 1727389800 | 45.5634 | 0.06 | 0.14 | 45.61 | 45.61 | 45.5299 | 5731 |
| 1727303400 | 45.5 | -0.04 | -0.08 | 45.5 | 45.58 | 45.48 | 9220 |
| 1727217000 | 45.5382 | -0.01 | -0.03 | 45.61 | 45.61 | 45.5 | 44697 |
| 1727130600 | 45.5505 | -0.03 | -0.07 | 45.55 | 45.6086 | 45.54 | 10165 |
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
