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 | -0.7039 | -1.45886010363 | 48.25 | 48.25 | 47.1445 | 912 | 47.41994883 | SP |
| 4 | 0.104 | 0.219214579456 | 47.4421 | 48.25 | 47.1445 | 657 | 47.5997872 | SP |
| 12 | 0.2561 | 0.541552125185 | 47.29 | 48.25 | 44.85 | 323 | 47.37253731 | SP |
| 26 | 1.4961 | 3.24885993485 | 46.05 | 48.33 | 44.85 | 475 | 47.16232313 | SP |
| 52 | 5.6061 | 13.3669527897 | 41.94 | 48.33 | 40.6923 | 1030 | 43.65964686 | SP |
| 156 | 9.5078 | 24.9953336506 | 38.0383 | 48.33 | 32.91 | 1830 | 38.82129418 | SP |
| 260 | 19.2479 | 68.0181071588 | 28.2982 | 48.33 | 22.2294 | 2215 | 36.18249518 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 47.5461 | 0.4 | 0.85 | 47.1445 | 47.5461 | 47.1445 | 352 |
| 1741303800 | 47.1445 | -0.6 | -1.26 | 47.34 | 47.34 | 47.1445 | 47 |
| 1741217400 | 47.7457 | 0.35 | 0.74 | 47.3959 | 47.7457 | 47.3959 | 65 |
| 1741131000 | 47.3959 | -0.48 | -1.01 | 47.74 | 47.74 | 47.3959 | 4000 |
| 1741044600 | 47.8785 | -0.25 | -0.52 | 48.25 | 48.25 | 47.8785 | 95 |
| 1740785400 | 48.1299 | 0.62 | 1.31 | 47.5094 | 48.1299 | 47.5094 | 2 |
| 1740699000 | 47.5094 | -0.34 | -0.71 | 48.09 | 48.0976 | 47.5094 | 5052 |
| 1740612600 | 47.8496 | -0.16 | -0.33 | 48.055 | 48.055 | 47.8496 | 3 |
| 1740526200 | 48.0093 | 0.11 | 0.23 | 48 | 48.0093 | 47.81 | 146 |
| 1740439800 | 47.8971 | 0.07 | 0.14 | 48 | 48 | 47.8971 | 12 |
| 1740180600 | 47.832 | -0.39 | -0.81 | 48.2202 | 48.2202 | 47.832 | 26 |
| 1740094200 | 48.2202 | -0.03 | -0.06 | 48.185 | 48.2202 | 48.08 | 1269 |
| 1740007800 | 48.2475 | 0.3 | 0.63 | 48.06 | 48.2475 | 48.06 | 157 |
| 1739921400 | 47.9467 | 0.05 | 0.11 | 47.8959 | 47.9467 | 47.8959 | 47 |
| 1739575800 | 47.8959 | -0.24 | -0.51 | 48.1391 | 48.1391 | 47.8959 | 81 |
| 1739489400 | 48.1391 | 0.43 | 0.91 | 47.835 | 48.1391 | 47.835 | 61 |
| 1739403000 | 47.7048 | -0.22 | -0.47 | 47.9282 | 47.9282 | 47.7048 | 3 |
| 1739316600 | 47.9282 | 0.1 | 0.21 | 47.8282 | 47.9282 | 47.8282 | 7 |
| 1739230200 | 47.8282 | 0.39 | 0.81 | 47.4421 | 47.8282 | 47.4421 | 1053 |
| 1738971000 | 47.4421 | -0.25 | -0.52 | 47.6907 | 47.6907 | 47.4421 | 757 |
| 1738884600 | 47.6907 | 0.02 | 0.05 | 47.8 | 47.8 | 47.6907 | 3 |
| 1738798200 | 47.6684 | 0.52 | 1.11 | 47.14 | 47.6684 | 47.14 | 93 |
| 1738711800 | 47.1437 | -0 | -0.00 | 47.1449 | 47.1449 | 47.1437 | 0 |
| 1738625400 | 47.1449 | 0.03 | 0.07 | 46.49 | 47.1449 | 46.49 | 62 |
| 1738366200 | 47.1142 | -0.2 | -0.42 | 47.32 | 47.32 | 47.1142 | 3 |
| 1738279800 | 47.3151 | 0.37 | 0.78 | 47.165 | 47.3151 | 47.15 | 113 |
| 1738193400 | 46.9475 | -0.1 | -0.21 | 47.2 | 47.2 | 46.9475 | 203 |
| 1738107000 | 47.0444 | 0.15 | 0.33 | 46.8906 | 47.0444 | 46.8906 | 18 |
| 1738020600 | 46.8906 | -0.5 | -1.06 | 46.76 | 46.8906 | 46.76 | 606 |
| 1737761400 | 47.3927 | 0.22 | 0.47 | 47.435 | 47.46 | 47.39 | 463 |
| 1737675000 | 47.17 | 0 | 0.00 | 47.17 | 47.17 | 47.17 | 0 |
| 1737588600 | 47.17 | 0.15 | 0.32 | 47.23 | 47.23 | 47.17 | 242 |
| 1737502200 | 47.02 | 0.45 | 0.98 | 46.63 | 47.03 | 46.63 | 185 |
| 1737156600 | 46.5657 | 0.25 | 0.54 | 46.49 | 46.68 | 46.49 | 260 |
| 1737070200 | 46.3175 | 0.34 | 0.74 | 45.9769 | 46.3175 | 45.9769 | 3 |
| 1736983800 | 45.9769 | 0.51 | 1.11 | 45.4718 | 45.9769 | 45.4718 | 27 |
| 1736897400 | 45.4718 | 0.22 | 0.48 | 45.2558 | 45.4718 | 45.2558 | 38 |
| 1736811000 | 45.2558 | 0.16 | 0.37 | 44.85 | 45.2558 | 44.85 | 228 |
| 1736551800 | 45.0912 | -0.81 | -1.76 | 45.6 | 45.6 | 45.01 | 20 |
| 1736379000 | 45.8971 | 0.15 | 0.32 | 45.9 | 45.9 | 45.8971 | 6 |
| 1736292600 | 45.752 | -0.23 | -0.51 | 46.04 | 46.04 | 45.752 | 23 |
| 1736206200 | 45.9852 | -0.13 | -0.28 | 46.1155 | 46.1155 | 45.92 | 11 |
| 1735947000 | 46.1155 | 0.32 | 0.69 | 45.8004 | 46.1155 | 45.8004 | 202 |
| 1735860600 | 45.8004 | -0.1 | -0.21 | 45.8975 | 45.8975 | 45.8004 | 1 |
| 1735687800 | 45.8975 | -0.09 | -0.19 | 45.9855 | 45.9855 | 45.79 | 254 |
| 1735601400 | 45.9855 | -0.43 | -0.92 | 46.005 | 46.005 | 45.9855 | 2 |
| 1735342200 | 46.4144 | -0.36 | -0.77 | 46.61 | 46.61 | 46.4144 | 35 |
| 1735255800 | 46.7743 | 0.07 | 0.16 | 46.701 | 46.7743 | 46.701 | 57 |
| 1735077840 | 46.701 | 0.32 | 0.69 | 46.3792 | 46.701 | 46.3792 | 3 |
| 1734996600 | 46.3792 | 0.14 | 0.30 | 46.0613 | 46.3792 | 46.0613 | 383 |
| 1734737400 | 46.2425 | 0.42 | 0.92 | 45.8188 | 46.2425 | 45.8188 | 1 |
| 1734651000 | 45.8188 | -0.13 | -0.27 | 45.9451 | 45.9451 | 45.8188 | 7 |
| 1734564600 | 45.9451 | -1.1 | -2.34 | 47.0479 | 47.0479 | 45.9451 | 231 |
| 1734478200 | 47.0479 | -0.28 | -0.60 | 47.23 | 47.23 | 46.96 | 186 |
| 1734391800 | 47.3306 | -0.02 | -0.05 | 47.29 | 47.5 | 47.29 | 262 |
| 1734132600 | 47.3543 | 0.14 | 0.29 | 47.28 | 47.3543 | 47.2701 | 1330 |
| 1734046200 | 47.2179 | -0.32 | -0.68 | 47.49 | 47.49 | 47.2179 | 86 |
| 1733959800 | 47.541 | 0.23 | 0.48 | 47.45 | 47.541 | 47.45 | 184 |
| 1733873400 | 47.3139 | -0.51 | -1.06 | 47.819 | 47.819 | 47.3139 | 51 |
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
