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 | -3.1434 | -6.045 | 52 | 52 | 47.6 | 13567 | 49.65776732 | SP |
| 4 | -0.7734 | -1.55833165424 | 49.63 | 52.94 | 47.6 | 20399 | 51.08193252 | SP |
| 12 | -0.1734 | -0.353661023863 | 49.03 | 52.94 | 45.01 | 20272 | 48.86282857 | SP |
| 26 | 10.0466 | 25.8866271579 | 38.81 | 52.94 | 37.65 | 13265 | 47.04272693 | SP |
| 52 | 10.0266 | 25.8217872779 | 38.83 | 52.94 | 33.6 | 13731 | 42.4572703 | SP |
| 156 | 10.0666 | 25.9515339005 | 38.79 | 52.94 | 21.51 | 30402 | 31.56248028 | SP |
| 260 | 21.9866 | 81.825828061 | 26.87 | 64.26 | 20.48 | 83385 | 43.02618865 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 48.8566 | 0.41 | 0.84 | 48.81 | 49.35 | 48.71 | 6327 |
| 1740526200 | 48.45 | -0.64 | -1.30 | 48.87 | 48.87 | 47.6 | 11662 |
| 1740439800 | 49.09 | -1.15 | -2.29 | 50.14 | 50.14 | 48.67 | 20448 |
| 1740180600 | 50.24 | -1.23 | -2.40 | 51.835 | 51.835 | 50.2 | 18347 |
| 1740094200 | 51.4746 | -0.68 | -1.31 | 52 | 52 | 50.89 | 11053 |
| 1740007800 | 52.1588 | -0.73 | -1.38 | 52.71 | 52.71 | 52.01 | 13535 |
| 1739921400 | 52.89 | 0.17 | 0.32 | 52.86 | 52.94 | 52.39 | 57012 |
| 1739575800 | 52.7238 | 0.14 | 0.27 | 52.62 | 52.79 | 52.3729 | 11882 |
| 1739489400 | 52.58 | 0.73 | 1.41 | 51.95 | 52.58 | 51.946 | 32485 |
| 1739403000 | 51.85 | 0.05 | 0.10 | 51.17 | 51.95 | 51.17 | 12524 |
| 1739316600 | 51.8 | -0.3 | -0.58 | 51.89 | 51.96 | 51.53 | 5787 |
| 1739230200 | 52.1 | 1.03 | 2.02 | 51.93 | 52.27 | 51.6973 | 9662 |
| 1738971000 | 51.07 | 0.12 | 0.24 | 51.49 | 51.85 | 51.07 | 39321 |
| 1738884600 | 50.95 | 0.24 | 0.47 | 50.75 | 51 | 50.65 | 6580 |
| 1738798200 | 50.71 | -0.25 | -0.49 | 50.41 | 50.76 | 50.29 | 49168 |
| 1738711800 | 50.96 | 1.21 | 2.43 | 50.38 | 50.99 | 50.38 | 6536 |
| 1738625400 | 49.75 | -0.15 | -0.30 | 48.83 | 49.94 | 48.83 | 16717 |
| 1738366200 | 49.9 | 0.09 | 0.18 | 50.3 | 50.67 | 49.8117 | 47981 |
| 1738279800 | 49.81 | 0.03 | 0.06 | 49.63 | 50.16 | 49.58 | 10561 |
| 1738193400 | 49.78 | -0.41 | -0.82 | 50.23 | 50.23 | 49.62 | 23468 |
| 1738107000 | 50.19 | 1.62 | 3.34 | 48.84 | 50.29 | 48.615 | 51893 |
| 1738020600 | 48.57 | -0.24 | -0.49 | 47.51 | 48.8097 | 47.51 | 29640 |
| 1737761400 | 48.81 | 0.46 | 0.95 | 48.67 | 49.06 | 48.67 | 5230 |
| 1737675000 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1737588600 | 48.35 | 0.65 | 1.36 | 48.4 | 48.62 | 48.1 | 52749 |
| 1737502200 | 47.7 | 0.57 | 1.20 | 47.66 | 47.83 | 47.38 | 5639 |
| 1737156600 | 47.1321 | 0.37 | 0.80 | 47.46 | 47.46 | 47.1321 | 5757 |
| 1737070200 | 46.76 | 0.11 | 0.24 | 46.79 | 47 | 46.67 | 4533 |
| 1736983800 | 46.65 | 1.14 | 2.50 | 46.49 | 46.78 | 46.46 | 5431 |
| 1736897400 | 45.5142 | 0.18 | 0.41 | 45.68 | 45.9 | 45.31 | 3155 |
| 1736811000 | 45.33 | -0.43 | -0.94 | 45.18 | 45.39 | 45.01 | 3614 |
| 1736551800 | 45.76 | -0.73 | -1.57 | 45.95 | 46 | 45.373445 | 7491 |
| 1736379000 | 46.49 | 0.06 | 0.13 | 46.2 | 46.49 | 46.19 | 2278 |
| 1736292600 | 46.43 | -0.98 | -2.07 | 47.37 | 47.4 | 46.33 | 2730 |
| 1736206200 | 47.41 | 0.36 | 0.77 | 47.46 | 47.6001 | 47.29 | 4804 |
| 1735947000 | 47.05 | 0.84 | 1.82 | 46.48 | 47.0984 | 46.48 | 3856 |
| 1735860600 | 46.21 | 0.22 | 0.48 | 46.31 | 46.64 | 45.91 | 14762 |
| 1735687800 | 45.99 | -0.24 | -0.52 | 46.48 | 46.48 | 45.921 | 7093 |
| 1735601400 | 46.23 | -0.66 | -1.41 | 46.1 | 46.51 | 45.89 | 8913 |
| 1735342200 | 46.89 | -0.67 | -1.41 | 47.26 | 47.26 | 46.42 | 48795 |
| 1735255800 | 47.56 | -0.08 | -0.17 | 47.39 | 47.66 | 47.39 | 4769 |
| 1735077840 | 47.64 | 0.46 | 0.97 | 47.37 | 47.64 | 47.2373 | 4911 |
| 1734996600 | 47.18 | -0.03 | -0.06 | 47.27 | 47.2755 | 46.74 | 15170 |
| 1734737400 | 47.21 | 0.7 | 1.51 | 45.91 | 47.4224 | 45.91 | 34242 |
| 1734651000 | 46.51 | 0.2 | 0.43 | 47.02 | 47.02 | 46.4406 | 11399 |
| 1734564600 | 46.31 | -2.28 | -4.69 | 48.38 | 48.42 | 46.31 | 189332 |
| 1734478200 | 48.59 | -0.07 | -0.14 | 48.45 | 48.81 | 48.2 | 47186 |
| 1734391800 | 48.66 | 0.59 | 1.23 | 48.04 | 48.6643 | 48.04 | 14003 |
| 1734132600 | 48.07 | -0.65 | -1.33 | 48.4 | 48.52 | 47.98 | 8235 |
| 1734046200 | 48.72 | -0.16 | -0.32 | 48.61 | 48.97 | 48.61 | 16424 |
| 1733959800 | 48.875 | 0.63 | 1.30 | 48.46 | 48.92 | 48.4 | 31021 |
| 1733873400 | 48.2473 | -0.81 | -1.66 | 48.87 | 49.1099 | 48.06 | 7588 |
| 1733787000 | 49.06 | -0.59 | -1.19 | 49.71 | 49.8701 | 49.05 | 16145 |
| 1733527800 | 49.65 | 0.69 | 1.41 | 49.1 | 49.7136 | 49.1 | 6068 |
| 1733441400 | 48.961 | -0.32 | -0.66 | 49.03 | 49.35 | 48.961 | 8789 |
| 1733355000 | 49.2855 | 1.14 | 2.36 | 48.57 | 49.2855 | 48.57 | 11852 |
| 1733268600 | 48.15 | 0.44 | 0.93 | 47.38 | 48.15 | 47.38 | 11694 |
| 1733182200 | 47.7056 | 0.31 | 0.65 | 47.43 | 47.79 | 47.43 | 14454 |
| 1732917840 | 47.3965 | 0.25 | 0.53 | 47.27 | 47.4695 | 47.27 | 3458 |
| 1732750200 | 47.145 | -0.46 | -0.97 | 47.04 | 47.38 | 46.98 | 5247 |
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
