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 | 0.16 | 0.338552687262 | 47.26 | 47.5699 | 47.195 | 204601 | 47.45036792 | SP |
| 4 | 0.5 | 1.06564364876 | 46.92 | 47.5699 | 46.78 | 164450 | 47.15850029 | SP |
| 12 | -0.05 | -0.105329681904 | 47.47 | 47.955 | 46.6601 | 317243 | 47.55716454 | SP |
| 26 | 0.43 | 0.915088316663 | 46.99 | 48.1 | 46.16 | 217024 | 47.50390774 | SP |
| 52 | 1.19 | 2.57408609128 | 46.23 | 48.1 | 45.51 | 203257 | 46.94675468 | SP |
| 156 | -2.9 | -5.76311605723 | 50.32 | 50.5899 | 42.02 | 91518 | 46.41887528 | SP |
| 260 | -3.555 | -6.97400686611 | 50.975 | 52.15 | 39.69 | 60890 | 46.88503352 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 47.43 | -0.12 | -0.25 | 47.54 | 47.54 | 47.43 | 152088 |
| 1737502200 | 47.55 | 0.12 | 0.25 | 47.52 | 47.5699 | 47.49 | 272193 |
| 1737156600 | 47.43 | 0.09 | 0.19 | 47.43 | 47.44 | 47.36 | 216411 |
| 1737070200 | 47.34 | 0.05 | 0.11 | 47.26 | 47.37 | 47.195 | 177711 |
| 1736983800 | 47.29 | 0.38 | 0.81 | 47.2 | 47.305 | 47.155 | 148402 |
| 1736897400 | 46.91 | 0.05 | 0.11 | 46.96 | 46.98 | 46.865 | 93191 |
| 1736811000 | 46.86 | -0.03 | -0.06 | 46.83 | 46.8728 | 46.78 | 192101 |
| 1736551800 | 46.89 | -0.23 | -0.49 | 46.99 | 47.015 | 46.865 | 350614 |
| 1736379000 | 47.12 | 0.03 | 0.06 | 47.05 | 47.14 | 47.015 | 199053 |
| 1736292600 | 47.09 | -0.17 | -0.36 | 47.29 | 47.29 | 47.08 | 122438 |
| 1736206200 | 47.26 | 0.03 | 0.06 | 47.28 | 47.3 | 47.2188 | 89522 |
| 1735947000 | 47.23 | 0.1 | 0.21 | 47.14 | 47.23 | 47.14 | 94108 |
| 1735860600 | 47.13 | 0.12 | 0.26 | 47.14 | 47.145 | 47.045 | 153796 |
| 1735687800 | 47.01 | 0.05 | 0.11 | 47.07 | 47.11 | 46.9248 | 120388 |
| 1735601400 | 46.96 | 0.04 | 0.09 | 46.93 | 47.05 | 46.8987 | 114039 |
| 1735342200 | 46.92 | -0.16 | -0.34 | 47.01 | 47.025 | 46.91 | 94304 |
| 1735255800 | 47.08 | 0.14 | 0.30 | 46.92 | 47.1 | 46.86 | 205290 |
| 1735077840 | 46.94 | 0.11 | 0.23 | 46.84 | 46.95 | 46.805 | 77345 |
| 1734996600 | 46.83 | -0.12 | -0.26 | 46.99 | 46.99 | 46.81 | 127074 |
| 1734737400 | 46.95 | 0.28 | 0.59 | 46.67 | 46.976 | 46.67 | 169892 |
| 1734651000 | 46.675 | -0.06 | -0.12 | 46.9 | 46.9 | 46.6601 | 287890 |
| 1734564600 | 46.73 | -0.78 | -1.64 | 47.25 | 47.258 | 46.72 | 141652 |
| 1734478200 | 47.508 | -0.07 | -0.15 | 47.48 | 47.54 | 47.48 | 161623 |
| 1734391800 | 47.58 | 0.1 | 0.21 | 47.55 | 47.61 | 47.535 | 162961 |
| 1734132600 | 47.48 | -0.16 | -0.34 | 47.64 | 47.64 | 47.48 | 127943 |
| 1734046200 | 47.64 | -0.1 | -0.20 | 47.71 | 47.725 | 47.63 | 350803 |
| 1733959800 | 47.735 | -0.01 | -0.01 | 47.79 | 47.796 | 47.7335 | 165876 |
| 1733873400 | 47.74 | 0.02 | 0.04 | 47.68 | 47.74 | 47.6652 | 304681 |
| 1733787000 | 47.72 | -0.08 | -0.16 | 47.8 | 47.8 | 47.7 | 129631 |
| 1733527800 | 47.795 | 0.08 | 0.16 | 47.8 | 47.85 | 47.7604 | 574588 |
| 1733441400 | 47.72 | -0.06 | -0.13 | 47.75 | 47.7675 | 47.7 | 146781 |
| 1733355000 | 47.78 | 0.11 | 0.23 | 47.69 | 47.78 | 47.68 | 146339 |
| 1733268600 | 47.67 | -0.04 | -0.08 | 47.73 | 47.745 | 47.6616 | 177097 |
| 1733182200 | 47.71 | -0.24 | -0.50 | 47.88 | 47.88 | 47.63 | 184438 |
| 1732917840 | 47.95 | 0.1 | 0.21 | 47.87 | 47.955 | 47.87 | 50372 |
| 1732750200 | 47.85 | 0.17 | 0.36 | 47.73 | 47.85 | 47.72 | 138369 |
| 1732663800 | 47.68 | -0.12 | -0.25 | 47.74 | 47.76 | 47.645 | 224261 |
| 1732577400 | 47.8 | 0.2 | 0.42 | 47.72 | 47.815 | 47.72 | 259408 |
| 1732318200 | 47.6 | 0.02 | 0.04 | 47.61 | 47.645 | 47.575 | 231815 |
| 1732231800 | 47.58 | -0.07 | -0.15 | 47.63 | 47.6696 | 47.58 | 471126 |
| 1732145400 | 47.65 | 0.05 | 0.11 | 47.57 | 47.67 | 47.5101 | 164755 |
| 1732059000 | 47.6 | 0.07 | 0.15 | 47.46 | 47.635 | 47.46 | 162488 |
| 1731972600 | 47.53 | 0.1 | 0.21 | 47.42 | 47.53 | 47.3901 | 244385 |
| 1731713400 | 47.43 | -0.03 | -0.06 | 47.4 | 47.47 | 47.3352 | 328937 |
| 1731627000 | 47.46 | -0.1 | -0.21 | 47.62 | 47.62 | 47.46 | 405446 |
| 1731540600 | 47.56 | 0.02 | 0.04 | 47.64 | 47.6425 | 47.515 | 617325 |
| 1731454200 | 47.54 | -0.26 | -0.53 | 47.71 | 47.71 | 47.5013 | 617578 |
| 1731367800 | 47.795 | 0.02 | 0.03 | 47.78 | 47.82 | 47.7513 | 595443 |
| 1731108600 | 47.78 | 0.1 | 0.21 | 47.84 | 47.87 | 47.74 | 5659648 |
| 1731022200 | 47.68 | 0.28 | 0.59 | 47.46 | 47.68 | 47.46 | 338226 |
| 1730935800 | 47.4 | 0.06 | 0.13 | 47.33 | 47.445 | 47.2662 | 195677 |
| 1730849400 | 47.34 | 0.17 | 0.36 | 47.22 | 47.34 | 47.19 | 122650 |
| 1730763000 | 47.17 | 0.12 | 0.26 | 47.23 | 47.24 | 47.145 | 70873 |
| 1730500200 | 47.05 | -0.31 | -0.65 | 47.22 | 47.27 | 47.05 | 89296 |
| 1730413800 | 47.36 | -0.09 | -0.19 | 47.47 | 47.47 | 47.355 | 228030 |
| 1730327400 | 47.45 | -0.11 | -0.23 | 47.57 | 47.6399 | 47.45 | 165944 |
| 1730241000 | 47.56 | 0.01 | 0.02 | 47.44 | 47.56 | 47.36 | 85620 |
| 1730154600 | 47.55 | 0.12 | 0.25 | 47.535 | 47.575 | 47.48 | 98621 |
| 1729895400 | 47.43 | -0.05 | -0.09 | 47.5 | 47.5876 | 47.42 | 61115 |
| 1729809000 | 47.475 | 0.16 | 0.35 | 47.43 | 47.495 | 47.37 | 67663 |
| 1729722600 | 47.31 | -0.18 | -0.38 | 47.41 | 47.4334 | 47.2637 | 84081 |
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
