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 | 0.38 | 0.78952836069 | 48.13 | 49.12 | 47.64 | 14465 | 48.49037585 | SP |
| 4 | -2.12 | -4.18724076634 | 50.63 | 51.83 | 47.64 | 12365 | 49.1894663 | SP |
| 12 | 5.21 | 12.0323325635 | 43.3 | 56.47 | 43.3 | 15107 | 51.04193185 | SP |
| 26 | 35.84 | 282.872928177 | 12.67 | 56.47 | 10.8905 | 30582 | 22.23229505 | SP |
| 52 | 32.9 | 210.762331839 | 15.61 | 56.47 | 10.8905 | 37889 | 18.06641874 | SP |
| 156 | 33.11 | 215 | 15.4 | 56.47 | 10.8905 | 102724 | 17.58872615 | SP |
| 260 | 32.41 | 201.304347826 | 16.1 | 56.47 | 8.76 | 118018 | 16.9902142 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 48.51 | 0.75 | 1.57 | 47.64 | 49.0201 | 47.64 | 19778 |
| 1740094200 | 47.76 | -0.64 | -1.33 | 48.65 | 48.75 | 47.64 | 7791 |
| 1740007800 | 48.4049 | -0.18 | -0.36 | 49.11 | 49.11 | 48.2111 | 15985 |
| 1739921400 | 48.58 | -0.27 | -0.55 | 48.82 | 49.12 | 48.23 | 19262 |
| 1739575800 | 48.85 | 0.47 | 0.97 | 48.13 | 48.87 | 47.92 | 14822 |
| 1739489400 | 48.38 | -0.85 | -1.73 | 49.43 | 49.61 | 48.17 | 15269 |
| 1739403000 | 49.231 | 0.84 | 1.74 | 50 | 50.49 | 48.88 | 14865 |
| 1739316600 | 48.39 | -0.5 | -1.02 | 49.48 | 49.48 | 48.36 | 12289 |
| 1739230200 | 48.89 | -0.05 | -0.10 | 49.13 | 49.64 | 48.77 | 6809 |
| 1738971000 | 48.94 | 0.31 | 0.64 | 48.37 | 49.43 | 48.37 | 22523 |
| 1738884600 | 48.63 | -0.16 | -0.33 | 48.54 | 49.27 | 48.54 | 8444 |
| 1738798200 | 48.79 | -1.59 | -3.15 | 49.89 | 50.27 | 48.76 | 8709 |
| 1738711800 | 50.3753 | -0 | -0.01 | 50.99 | 51.46 | 50.2 | 9201 |
| 1738625400 | 50.38 | 0.05 | 0.10 | 51.04 | 51.83 | 50.15 | 17281 |
| 1738366200 | 50.33 | 0.42 | 0.84 | 50.02 | 50.33 | 49.27 | 6357 |
| 1738279800 | 49.91 | -1.4 | -2.73 | 50.29 | 50.8 | 49.23 | 12645 |
| 1738193400 | 51.31 | 1.15 | 2.29 | 49.88 | 51.68 | 49.88 | 8041 |
| 1738107000 | 50.16 | 1.27 | 2.60 | 48.86 | 50.3436 | 48.86 | 12143 |
| 1738020600 | 48.89 | -0.9 | -1.81 | 49.9 | 50.22 | 48.88 | 14475 |
| 1737761400 | 49.79 | -1.21 | -2.37 | 50.63 | 50.63 | 49.21 | 10790 |
| 1737675000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1737588600 | 51 | 1.92 | 3.91 | 49.13 | 51 | 49.13 | 10587 |
| 1737502200 | 49.08 | -1.9 | -3.73 | 50.73 | 50.73 | 49.08 | 14883 |
| 1737156600 | 50.98 | 0.09 | 0.18 | 50.32 | 51.02 | 50.32 | 10236 |
| 1737070200 | 50.89 | -2.45 | -4.59 | 53.08 | 53.4058 | 50.88 | 15390 |
| 1736983800 | 53.34 | -0.4 | -0.74 | 50.61 | 53.39 | 50.61 | 29703 |
| 1736897400 | 53.74 | -0.97 | -1.77 | 54.54 | 54.59 | 53.58 | 18272 |
| 1736811000 | 54.7064 | -1.47 | -2.62 | 56.07 | 56.47 | 54.7064 | 23516 |
| 1736551800 | 56.18 | 2.76 | 5.17 | 54.7 | 56.18 | 54.7 | 21740 |
| 1736379000 | 53.42 | -0.45 | -0.84 | 54.1 | 54.82 | 53.4 | 22650 |
| 1736292600 | 53.87 | 0.82 | 1.55 | 52.72 | 54.09 | 52.72 | 15431 |
| 1736206200 | 53.05 | 1.43 | 2.77 | 51.15 | 53.14 | 51.15 | 12018 |
| 1735947000 | 51.62 | -1.44 | -2.71 | 52.54 | 53.07 | 51.54 | 13473 |
| 1735860600 | 53.06 | 1.1 | 2.12 | 51.9 | 53.32 | 51.9 | 19093 |
| 1735687800 | 51.96 | -0.98 | -1.85 | 52.21 | 52.94 | 51.86 | 26873 |
| 1735601400 | 52.94 | 0.54 | 1.03 | 53.12 | 53.86 | 52.5625 | 23659 |
| 1735342200 | 52.4 | 1 | 1.95 | 51.93 | 52.53 | 51.24 | 9204 |
| 1735255800 | 51.4 | -0.13 | -0.25 | 51.68 | 52.36 | 51.3 | 8990 |
| 1735077840 | 51.53 | -0.65 | -1.25 | 52.17 | 52.64 | 51.53 | 7471 |
| 1734996600 | 52.18 | -1.48 | -2.76 | 52.7 | 53.42 | 52.18 | 13551 |
| 1734737400 | 53.66 | -1.99 | -3.58 | 55.16 | 55.24 | 52.41 | 52920 |
| 1734651000 | 55.65 | 1.79 | 3.32 | 53.77 | 55.65 | 53.1189 | 36680 |
| 1734564600 | 53.86 | 4 | 8.02 | 49.96 | 53.86 | 49.685 | 32562 |
| 1734478200 | 49.86 | 0.62 | 1.26 | 49.57 | 49.92 | 48.95 | 15598 |
| 1734391800 | 49.24 | 0.43 | 0.88 | 48.85 | 49.37 | 48.19 | 11606 |
| 1734132600 | 48.81 | 0.47 | 0.97 | 48.5 | 48.97 | 48.28 | 12875 |
| 1734046200 | 48.34 | 0.1 | 0.21 | 48.12 | 48.34 | 47.36 | 11785 |
| 1733959800 | 48.237 | 0.22 | 0.45 | 47.92 | 48.48 | 47.555 | 12176 |
| 1733873400 | 48.02 | 1.61 | 3.47 | 46.75 | 48.24 | 46.75 | 12662 |
| 1733787000 | 46.41 | -0.24 | -0.51 | 46.54 | 46.79 | 46.24 | 10169 |
| 1733527800 | 46.65 | 0.18 | 0.39 | 46.17 | 47.04 | 46.09 | 9525 |
| 1733441400 | 46.47 | 0.18 | 0.39 | 46.72 | 47.0202 | 46.43 | 10672 |
| 1733355000 | 46.29 | 0.32 | 0.70 | 45.96 | 46.66 | 45.96 | 10683 |
| 1733268600 | 45.97 | 0.54 | 1.19 | 45.37 | 46.02 | 45.37 | 11803 |
| 1733182200 | 45.43 | 1.38 | 3.13 | 44.48 | 45.71 | 44.43 | 11909 |
| 1732917840 | 44.05 | 0.47 | 1.08 | 43.3 | 44.06 | 43.3 | 6933 |
| 1732750200 | 43.58 | -0.57 | -1.29 | 43.9 | 43.9 | 43.15 | 11843 |
| 1732663800 | 44.15 | -0.45 | -1.01 | 44.69 | 44.99 | 44.0201 | 15975 |
| 1732577400 | 44.6 | -1.12 | -2.45 | 45.26 | 45.26 | 44.22 | 12648 |
| 1732318200 | 45.7182 | -0.8 | -1.72 | 46.12 | 46.15 | 45.66 | 11810 |
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
