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 | 0.13 | 0.269653598838 | 48.21 | 48.5 | 47.9 | 15972 | 48.20678037 | SP |
| 4 | 0.19 | 0.394600207684 | 48.15 | 48.5 | 47.62 | 18551 | 48.14334589 | SP |
| 12 | -0.35 | -0.718833436024 | 48.69 | 49.25 | 47.47 | 23704 | 48.32267154 | SP |
| 26 | -1.32 | -2.65807490938 | 49.66 | 50.58 | 47.47 | 30373 | 48.84751148 | SP |
| 52 | 0.03 | 0.0620989443179 | 48.31 | 50.58 | 47 | 34571 | 48.55972683 | SP |
| 156 | -1.55 | -3.10683503708 | 49.89 | 50.58 | 45.46 | 42217 | 48.77014292 | SP |
| 260 | -1.55 | -3.10683503708 | 49.89 | 50.58 | 45.46 | 42217 | 48.77014292 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 48.435 | 0.15 | 0.30 | 48.5 | 48.5 | 48.435 | 1029 |
| 1739489400 | 48.2892 | 0.29 | 0.60 | 48.17 | 48.2892 | 48.115 | 27409 |
| 1739403000 | 48.0002 | -0.22 | -0.47 | 47.98 | 48.03 | 47.9 | 13967 |
| 1739316600 | 48.225 | -0.1 | -0.20 | 48.21 | 48.2465 | 48.21 | 21484 |
| 1739230200 | 48.3204 | 0.03 | 0.05 | 48.39 | 48.39 | 48.29 | 3968 |
| 1738971000 | 48.295 | -0.13 | -0.28 | 48.24 | 48.3 | 48.24 | 28653 |
| 1738884600 | 48.4293 | 0.05 | 0.11 | 48.36 | 48.43 | 48.36 | 37442 |
| 1738798200 | 48.375 | 0.16 | 0.32 | 48.32 | 48.42 | 48.32 | 2247 |
| 1738711800 | 48.22 | 0.15 | 0.31 | 47.92 | 48.22 | 47.92 | 18419 |
| 1738625400 | 48.07 | 0.08 | 0.17 | 47.99 | 48.21 | 47.97 | 25246 |
| 1738366200 | 47.99 | -0.14 | -0.29 | 48.04 | 48.2 | 47.975 | 14283 |
| 1738279800 | 48.13 | 0.17 | 0.36 | 48.07 | 48.2 | 48.01 | 25562 |
| 1738193400 | 47.9594 | -0.13 | -0.27 | 48.06 | 48.06 | 47.9594 | 29348 |
| 1738107000 | 48.0897 | 0.03 | 0.06 | 47.95 | 48.1 | 47.95 | 26444 |
| 1738020600 | 48.059 | 0.35 | 0.73 | 47.88 | 48.059 | 47.88 | 25512 |
| 1737761400 | 47.71 | -0.24 | -0.49 | 47.62 | 47.75 | 47.62 | 8029 |
| 1737675000 | 47.945 | 0 | 0.00 | 47.945 | 47.945 | 47.945 | 0 |
| 1737588600 | 47.945 | -0.1 | -0.21 | 47.98 | 47.98 | 47.945 | 24633 |
| 1737502200 | 48.0483 | 0.07 | 0.14 | 48.0483 | 48.0483 | 48.0483 | 138 |
| 1737156600 | 47.98 | -0.02 | -0.05 | 48.08 | 48.08 | 47.9771 | 3472 |
| 1737070200 | 48.0046 | 0.11 | 0.23 | 47.8691 | 48.04 | 47.8691 | 9303 |
| 1736983800 | 47.895 | 0.39 | 0.82 | 47.89 | 47.895 | 47.82 | 64977 |
| 1736897400 | 47.5071 | 0.02 | 0.05 | 47.47 | 47.52 | 47.47 | 21904 |
| 1736811000 | 47.4844 | -0.07 | -0.15 | 47.56 | 47.56 | 47.4844 | 53991 |
| 1736551800 | 47.5561 | -0.24 | -0.51 | 47.57 | 47.62 | 47.5561 | 22132 |
| 1736379000 | 47.7996 | 0.04 | 0.08 | 47.76 | 47.7996 | 47.76 | 23952 |
| 1736292600 | 47.7615 | -0.15 | -0.32 | 47.76 | 47.7615 | 47.72 | 22756 |
| 1736206200 | 47.9156 | -0.07 | -0.15 | 47.955 | 47.955 | 47.88 | 19542 |
| 1735947000 | 47.9859 | -0.09 | -0.20 | 48.07 | 48.07 | 47.9859 | 1711 |
| 1735860600 | 48.08 | 0.05 | 0.09 | 48.15 | 48.15 | 48.05 | 20109 |
| 1735687800 | 48.0345 | -0.09 | -0.18 | 48.01 | 48.0345 | 48.01 | 445 |
| 1735601400 | 48.1225 | 0.2 | 0.41 | 48.13 | 48.13 | 48.1225 | 56091 |
| 1735342200 | 47.925 | 0.04 | 0.09 | 47.97 | 48.03 | 47.925 | 27648 |
| 1735255800 | 47.88 | -0.08 | -0.17 | 47.85 | 48.015 | 47.85 | 18672 |
| 1735077840 | 47.96 | 0.02 | 0.05 | 47.85 | 47.96 | 47.85 | 2882 |
| 1734996600 | 47.935 | -0.37 | -0.77 | 48.05 | 48.05 | 47.935 | 61576 |
| 1734737400 | 48.3054 | 0.15 | 0.32 | 48.33 | 48.375 | 48.3054 | 19378 |
| 1734651000 | 48.1513 | -0.17 | -0.35 | 48.18 | 48.18 | 48.1513 | 9269 |
| 1734564600 | 48.32 | -0.32 | -0.66 | 48.66 | 48.66 | 48.32 | 19076 |
| 1734478200 | 48.6399 | -0.01 | -0.02 | 48.66 | 48.67 | 48.6399 | 38988 |
| 1734391800 | 48.6498 | 0.04 | 0.07 | 48.63 | 48.65 | 48.6002 | 33406 |
| 1734132600 | 48.6139 | -0.15 | -0.30 | 48.67 | 48.67 | 48.6139 | 4868 |
| 1734046200 | 48.761 | -0.18 | -0.37 | 48.92 | 48.92 | 48.761 | 23381 |
| 1733959800 | 48.941 | -0.14 | -0.28 | 49.05 | 49.075 | 48.941 | 53508 |
| 1733873400 | 49.0779 | -0.06 | -0.12 | 49.04 | 49.08 | 49.04 | 24170 |
| 1733787000 | 49.135 | -0.12 | -0.23 | 49.2 | 49.2 | 49.13 | 23348 |
| 1733527800 | 49.25 | 0.13 | 0.26 | 49.21 | 49.25 | 49.21 | 50068 |
| 1733441400 | 49.121 | 0.02 | 0.04 | 49.05 | 49.121 | 49.04 | 10626 |
| 1733355000 | 49.1 | 0.11 | 0.23 | 48.86 | 49.12 | 48.86 | 21693 |
| 1733268600 | 48.989 | -0.05 | -0.10 | 49.11 | 49.155 | 48.989 | 33559 |
| 1733182200 | 49.04 | 0.02 | 0.04 | 49 | 49.09 | 48.91 | 24581 |
| 1732917840 | 49.0223 | 0.2 | 0.41 | 49.01 | 49.0223 | 49.01 | 12968 |
| 1732750200 | 48.82 | 0.12 | 0.24 | 48.83 | 48.9599 | 48.78 | 71691 |
| 1732663800 | 48.7043 | -0.08 | -0.16 | 48.69 | 48.7043 | 48.63 | 16659 |
| 1732577400 | 48.7842 | 0.42 | 0.87 | 48.68 | 48.7842 | 48.68 | 18009 |
| 1732318200 | 48.3633 | 0.03 | 0.06 | 48.36 | 48.3633 | 48.36 | 48134 |
| 1732231800 | 48.3349 | -0.19 | -0.38 | 48.33 | 48.3349 | 48.29 | 72482 |
| 1732145400 | 48.5202 | -0.04 | -0.09 | 48.55 | 48.55 | 48.5202 | 11780 |
| 1732059000 | 48.565 | 0.09 | 0.20 | 48.62 | 48.62 | 48.565 | 36688 |
| 1731972600 | 48.47 | 0.02 | 0.05 | 48.4 | 48.475 | 48.36 | 6867 |
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
