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 | 0.11 | 0.232804232804 | 47.25 | 47.41 | 47.02 | 486850 | 47.36333188 | SP |
| 4 | -0.48 | -1.00334448161 | 47.84 | 47.87 | 47.02 | 384116 | 47.58639552 | SP |
| 12 | -0.75 | -1.55892745791 | 48.11 | 48.11 | 47.02 | 466981 | 47.74958238 | SP |
| 26 | 0.22 | 0.466694951209 | 47.14 | 48.195 | 47.01 | 382703 | 47.71911752 | SP |
| 52 | -0.48 | -1.00334448161 | 47.84 | 48.195 | 46.76 | 347535 | 47.5935363 | SP |
| 156 | -1.85 | -3.75939849624 | 49.21 | 49.24 | 45.97 | 624346 | 47.17637567 | SP |
| 260 | -1.73 | -3.52413933591 | 49.09 | 50.08 | 43.04 | 545791 | 47.83145651 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 47.36 | -0.05 | -0.11 | 47.34 | 47.37 | 47.34 | 301246 |
| 1735077840 | 47.41 | 0.05 | 0.11 | 47.4 | 47.41 | 47.31 | 256930 |
| 1734996600 | 47.36 | 0.01 | 0.02 | 47.39 | 47.39 | 47.33 | 753304 |
| 1734737400 | 47.35 | 0.09 | 0.19 | 47.25 | 47.365 | 47.25 | 629488 |
| 1734651000 | 47.26 | -0.29 | -0.61 | 47.38 | 47.43 | 47.245 | 715370 |
| 1734564600 | 47.55 | -0.09 | -0.19 | 47.59 | 47.68 | 47.545 | 650369 |
| 1734478200 | 47.64 | -0.02 | -0.04 | 47.7 | 47.7 | 47.62 | 203310 |
| 1734391800 | 47.66 | 0.01 | 0.02 | 47.69 | 47.7 | 47.65 | 290122 |
| 1734132600 | 47.65 | -0.08 | -0.17 | 47.73 | 47.7338 | 47.62 | 550109 |
| 1734046200 | 47.73 | -0.04 | -0.08 | 47.78 | 47.78 | 47.67 | 457480 |
| 1733959800 | 47.77 | -0.04 | -0.08 | 47.81 | 47.86 | 47.77 | 342691 |
| 1733873400 | 47.81 | -0.01 | -0.02 | 47.81 | 47.86 | 47.81 | 353463 |
| 1733787000 | 47.82 | -0.03 | -0.06 | 47.84 | 47.8476 | 47.82 | 283327 |
| 1733527800 | 47.85 | 0.03 | 0.06 | 47.82 | 47.866 | 47.82 | 205307 |
| 1733441400 | 47.82 | -0.05 | -0.10 | 47.81 | 47.85 | 47.79 | 220841 |
| 1733355000 | 47.87 | 0.08 | 0.17 | 47.81 | 47.87 | 47.785 | 224277 |
| 1733268600 | 47.79 | 0.01 | 0.02 | 47.8 | 47.82 | 47.78 | 277692 |
| 1733182200 | 47.78 | -0.08 | -0.17 | 47.73 | 47.8 | 47.69 | 376934 |
| 1732917840 | 47.86 | 0.06 | 0.13 | 47.84 | 47.86 | 47.68 | 175176 |
| 1732750200 | 47.8 | 0.03 | 0.06 | 47.79 | 47.815 | 47.78 | 385778 |
| 1732663800 | 47.77 | 0.01 | 0.02 | 47.76 | 47.7765 | 47.72 | 329279 |
| 1732577400 | 47.76 | 0.03 | 0.06 | 47.77 | 47.79 | 47.73 | 256624 |
| 1732318200 | 47.73 | 0.02 | 0.05 | 47.72 | 47.758 | 47.7 | 309688 |
| 1732231800 | 47.705 | -0.02 | -0.03 | 47.7 | 47.75 | 47.68 | 257563 |
| 1732145400 | 47.72 | -0.02 | -0.04 | 47.72 | 47.797 | 47.71 | 187399 |
| 1732059000 | 47.74 | 0.01 | 0.02 | 47.71 | 47.751 | 47.71 | 211465 |
| 1731972600 | 47.73 | 0.01 | 0.02 | 47.72 | 47.73 | 47.68 | 336683 |
| 1731713400 | 47.72 | 0.05 | 0.10 | 47.68 | 47.72 | 47.629 | 2696570 |
| 1731627000 | 47.67 | 0.01 | 0.02 | 47.71 | 47.72 | 47.65 | 180954 |
| 1731540600 | 47.66 | -0.01 | -0.02 | 47.72 | 47.725 | 47.66 | 176863 |
| 1731454200 | 47.67 | -0.05 | -0.09 | 47.68 | 47.73 | 47.6421 | 191459 |
| 1731367800 | 47.715 | -0.03 | -0.05 | 47.7 | 47.73 | 47.695 | 211544 |
| 1731108600 | 47.74 | 0.17 | 0.36 | 47.65 | 47.765 | 47.6 | 339073 |
| 1731022200 | 47.57 | 0.09 | 0.19 | 47.55 | 47.6 | 47.51 | 276783 |
| 1730935800 | 47.48 | -0.26 | -0.54 | 47.51 | 47.55 | 47.46 | 402001 |
| 1730849400 | 47.74 | 0.03 | 0.06 | 47.7 | 47.79 | 47.681 | 267710 |
| 1730763000 | 47.71 | 0.09 | 0.19 | 47.66 | 47.715 | 47.65 | 264085 |
| 1730500200 | 47.62 | -0.08 | -0.17 | 47.64 | 47.71 | 47.5812 | 362566 |
| 1730413800 | 47.7 | -0.01 | -0.02 | 47.69 | 47.73 | 47.67 | 339716 |
| 1730327400 | 47.71 | 0 | 0.00 | 47.69 | 47.74 | 47.6701 | 248361 |
| 1730241000 | 47.71 | 0.02 | 0.04 | 47.7 | 47.71 | 47.65 | 235725 |
| 1730154600 | 47.69 | 0.01 | 0.02 | 47.72 | 47.73 | 47.69 | 240105 |
| 1729895400 | 47.68 | -0.01 | -0.02 | 47.7 | 47.77 | 47.68 | 275813 |
| 1729809000 | 47.69 | 0.05 | 0.10 | 47.56 | 47.6925 | 47.56 | 327743 |
| 1729722600 | 47.64 | -0.18 | -0.38 | 47.75 | 47.75 | 47.59 | 542035 |
| 1729636200 | 47.82 | -0.02 | -0.04 | 47.84 | 47.85 | 47.75 | 747057 |
| 1729549800 | 47.84 | -0.08 | -0.17 | 47.9 | 47.95 | 47.84 | 402510 |
| 1729290600 | 47.92 | 0.01 | 0.02 | 47.94 | 47.94 | 47.91 | 204967 |
| 1729204200 | 47.91 | -0.01 | -0.02 | 47.89 | 47.92 | 47.88 | 315811 |
| 1729117800 | 47.92 | 0.03 | 0.06 | 47.93 | 47.94 | 47.92 | 240054 |
| 1729031400 | 47.89 | -0.06 | -0.13 | 47.89 | 47.92 | 47.87 | 399564 |
| 1728945000 | 47.95 | 0.04 | 0.08 | 47.96 | 47.96 | 47.8316 | 452049 |
| 1728685800 | 47.91 | -0.04 | -0.08 | 47.92 | 48 | 47.89 | 2520541 |
| 1728599400 | 47.95 | 0.01 | 0.02 | 47.91 | 47.98 | 47.91 | 387281 |
| 1728513000 | 47.94 | -0.06 | -0.13 | 47.94 | 47.96 | 47.92 | 3157317 |
| 1728426600 | 48 | 0.03 | 0.06 | 47.96 | 48 | 47.9301 | 184429 |
| 1728340200 | 47.97 | -0.03 | -0.06 | 48 | 48.01 | 47.95 | 467000 |
| 1728081000 | 48 | -0.18 | -0.37 | 48.11 | 48.11 | 48 | 383367 |
| 1727994600 | 48.18 | 0.06 | 0.12 | 48.15 | 48.18 | 48.125 | 178786 |
| 1727908200 | 48.12 | 0.01 | 0.02 | 48.1 | 48.16 | 48.09 | 167963 |
| 1727821800 | 48.11 | -0.03 | -0.06 | 48.09 | 48.13 | 48.0417 | 264715 |
| 1727735400 | 48.14 | -0.05 | -0.10 | 48.15 | 48.175 | 48.116 | 158579 |
| 1727476200 | 48.19 | 0.07 | 0.15 | 48.17 | 48.195 | 48.1506 | 143926 |
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
