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 | -0.03 | -0.0660938532716 | 45.39 | 46.9586 | 45.36 | 844 | 45.98523693 | SP |
| 4 | -0.16 | -0.351493848858 | 45.52 | 49.44 | 44.28 | 1378 | 45.80973337 | SP |
| 12 | 1.55 | 3.53800502168 | 43.81 | 49.44 | 43.7 | 1175 | 45.80286616 | SP |
| 26 | -0.12 | -0.263852242744 | 45.48 | 51.19 | 40.48 | 1134 | 46.42075865 | SP |
| 52 | -0.04 | -0.0881057268722 | 45.4 | 55.98 | 40.41 | 1558 | 48.32841386 | SP |
| 156 | 7.52 | 19.8731501057 | 37.84 | 55.98 | 23.42 | 900 | 42.80270063 | SP |
| 260 | 5.58 | 14.0271493213 | 39.78 | 55.98 | 23.42 | 1169 | 42.59981811 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 45.9726 | 0.21 | 0.45 | 46.2 | 46.2 | 45.8301 | 500 |
| 1738971000 | 45.7651 | -1.19 | -2.54 | 46.79 | 46.79 | 45.7651 | 1033 |
| 1738884600 | 46.9586 | 0.44 | 0.94 | 46.72 | 46.9586 | 46.72 | 440 |
| 1738798200 | 46.5217 | 0.79 | 1.73 | 45.62 | 46.5217 | 45.62 | 477 |
| 1738711800 | 45.7306 | -0 | -0.00 | 45.39 | 45.93 | 45.39 | 1769 |
| 1738625400 | 45.7313 | -0.78 | -1.68 | 44.9 | 46.01 | 44.9 | 465 |
| 1738366200 | 46.515 | -0.11 | -0.24 | 47.12 | 47.54 | 46.515 | 1951 |
| 1738279800 | 46.6273 | 1.53 | 3.39 | 45.97 | 46.6273 | 45.97 | 285 |
| 1738193400 | 45.0975 | 0.19 | 0.42 | 45.42 | 45.42 | 45.0975 | 86 |
| 1738107000 | 44.9104 | 0.05 | 0.12 | 44.88 | 45.11 | 44.305 | 2369 |
| 1738020600 | 44.856 | -3.35 | -6.96 | 45.64 | 45.64 | 44.28 | 7823 |
| 1737761400 | 48.2099 | -1.09 | -2.21 | 49.03 | 49.03 | 48.2099 | 588 |
| 1737675000 | 49.2985 | 0 | 0.00 | 49.2985 | 49.2985 | 49.2985 | 0 |
| 1737588600 | 49.2985 | 0.67 | 1.39 | 49.44 | 49.44 | 49.2985 | 210 |
| 1737502200 | 48.6247 | 0.97 | 2.05 | 48.15 | 49.0199 | 48.15 | 718 |
| 1737156600 | 47.6502 | 0.82 | 1.76 | 47.5 | 47.6502 | 47.5 | 164 |
| 1737070200 | 46.8283 | 0.81 | 1.76 | 46.74 | 47.2924 | 46.74 | 2293 |
| 1736983800 | 46.017 | 0.47 | 1.03 | 46.55 | 46.61 | 45.91 | 3172 |
| 1736897400 | 45.5487 | 0.3 | 0.67 | 45.52 | 45.5487 | 45.41 | 460 |
| 1736811000 | 45.2446 | -0.22 | -0.48 | 44.61 | 45.2446 | 44.38 | 958 |
| 1736551800 | 45.4637 | -1.21 | -2.60 | 46.68 | 46.68 | 45.24 | 1559 |
| 1736379000 | 46.6767 | -0.69 | -1.46 | 47.19 | 47.19 | 46.4 | 659 |
| 1736292600 | 47.3673 | -0.28 | -0.58 | 47.87 | 47.87 | 47.3673 | 113 |
| 1736206200 | 47.6447 | 1.41 | 3.05 | 47.24 | 48.0241 | 47.24 | 1207 |
| 1735947000 | 46.2327 | 1.23 | 2.73 | 45.4 | 46.28 | 45.4 | 2874 |
| 1735860600 | 45.0019 | 0.5 | 1.13 | 44.8 | 45.1207 | 44.78 | 1349 |
| 1735687800 | 44.4979 | -0.25 | -0.56 | 46.72 | 46.72 | 44.4979 | 119 |
| 1735601400 | 44.7465 | -0.53 | -1.17 | 44.62 | 44.9799 | 44.54 | 275 |
| 1735342200 | 45.2767 | -0.45 | -0.97 | 45.46 | 45.46 | 44.89 | 383 |
| 1735255800 | 45.7223 | 0.16 | 0.36 | 45.13 | 45.7223 | 45.13 | 679 |
| 1735077840 | 45.5594 | 0.46 | 1.01 | 45.37 | 45.58 | 45.2585 | 436 |
| 1734996600 | 45.1026 | 0.65 | 1.46 | 44.65 | 45.1541 | 44.65 | 503 |
| 1734737400 | 44.4517 | 0.4 | 0.90 | 43.7 | 44.85 | 43.7 | 241 |
| 1734651000 | 44.0559 | -0.93 | -2.07 | 45.08 | 45.08 | 43.9201 | 949 |
| 1734564600 | 44.9851 | -1.11 | -2.41 | 46.42 | 47.09 | 44.9851 | 1104 |
| 1734478200 | 46.0947 | -0.07 | -0.14 | 44.43 | 46.17 | 44.43 | 853 |
| 1734391800 | 46.1602 | 0.43 | 0.93 | 45.65 | 46.44 | 45.65 | 1644 |
| 1734132600 | 45.7336 | 0.07 | 0.15 | 47.75 | 47.75 | 45.44 | 1559 |
| 1734046200 | 45.6668 | -0.38 | -0.82 | 45.74 | 45.74 | 45.6668 | 184 |
| 1733959800 | 46.0425 | 0.52 | 1.15 | 46 | 46.0425 | 46 | 283 |
| 1733873400 | 45.52 | -0.72 | -1.56 | 46.45 | 46.45 | 45.52 | 4215 |
| 1733787000 | 46.2422 | -0.04 | -0.08 | 46.02 | 46.2422 | 46.02 | 76 |
| 1733527800 | 46.2785 | 0.37 | 0.81 | 46 | 46.2785 | 46 | 548 |
| 1733441400 | 45.9076 | -1.35 | -2.86 | 47 | 47 | 45.9076 | 9292 |
| 1733355000 | 47.2609 | 0.39 | 0.82 | 47.25 | 47.2609 | 46.9611 | 335 |
| 1733268600 | 46.875 | 0.08 | 0.17 | 46.56 | 46.875 | 46.56 | 285 |
| 1733182200 | 46.7976 | 0.95 | 2.07 | 45.97 | 46.93 | 45.8 | 1835 |
| 1732917840 | 45.8489 | 0.71 | 1.57 | 45.42 | 46.1725 | 45.42 | 526 |
| 1732750200 | 45.1409 | -0.07 | -0.16 | 45.21 | 45.21 | 45.1409 | 84 |
| 1732663800 | 45.2144 | -0.9 | -1.94 | 46.06 | 46.06 | 45.2144 | 512 |
| 1732577400 | 46.1111 | 0.24 | 0.53 | 46.17 | 46.17 | 45.87 | 532 |
| 1732318200 | 45.868 | 0.35 | 0.78 | 45.42 | 45.868 | 45.42 | 399 |
| 1732231800 | 45.5136 | 1.09 | 2.45 | 44.67 | 45.5136 | 44.67 | 1300 |
| 1732145400 | 44.4242 | 0.18 | 0.41 | 43.93 | 44.4242 | 43.93 | 212 |
| 1732059000 | 44.2409 | 0.23 | 0.52 | 43.81 | 44.2409 | 43.81 | 541 |
| 1731972600 | 44.0103 | 0.17 | 0.40 | 43.82 | 44.3 | 43.57 | 1248 |
| 1731713400 | 43.8368 | -1.58 | -3.48 | 44.56 | 44.56 | 43.8368 | 315 |
| 1731627000 | 45.4179 | -0.51 | -1.10 | 45.9 | 45.9 | 45.4179 | 219 |
| 1731540600 | 45.9241 | -0.46 | -1.00 | 46.31 | 46.31 | 45.9241 | 1867 |
| 1731454200 | 46.3868 | -0.92 | -1.94 | 46.73 | 47.46 | 46.3868 | 1426 |
| 1731367800 | 47.3021 | -0.82 | -1.70 | 47.98 | 47.98 | 47.3021 | 275 |
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
