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 | 1.76 | 4.0684234859 | 43.26 | 47.69 | 41.5 | 1411630 | 43.26846483 | SP |
| 4 | 3.02 | 7.19047619048 | 42 | 55.9 | 40.67 | 1334730 | 45.1481343 | SP |
| 12 | -10.02 | -18.2049418605 | 55.04 | 57.24 | 40.67 | 2126922 | 50.01626509 | SP |
| 26 | 2.14 | 4.99067164179 | 42.88 | 90.08 | 39.56 | 4638840 | 53.46669756 | SP |
| 52 | -18.58 | -29.213836478 | 63.6 | 90.08 | 39.56 | 4513223 | 53.86750628 | SP |
| 156 | -259.98 | -85.2393442623 | 305 | 479.4 | 39.56 | 6706878 | 218.73717728 | SP |
| 260 | -1004.58 | -95.7107469512 | 1049.6 | 5164.8 | 39.56 | 6265147 | 592.94136265 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 45.02 | 0.29 | 0.65 | 44.06 | 45.53 | 43.645 | 1029940 |
| 1735601400 | 44.73 | 0.92 | 2.10 | 46.13 | 47.69 | 43.46 | 1524987 |
| 1735342200 | 43.81 | 2 | 4.78 | 42.62 | 46.09 | 42.3801 | 1941592 |
| 1735255800 | 41.81 | 0.25 | 0.60 | 42.22 | 43.26 | 41.595 | 1329697 |
| 1735077840 | 41.56 | -2.5 | -5.67 | 43.26 | 43.35 | 41.5 | 807639 |
| 1734996600 | 44.06 | -2.97 | -6.32 | 46.37 | 48 | 43.98 | 1226022 |
| 1734737400 | 47.03 | -8.28 | -14.97 | 54.82 | 55.09 | 46.84 | 2184255 |
| 1734651000 | 55.31 | 4.35 | 8.54 | 48.59 | 55.9 | 48.13 | 2667535 |
| 1734564600 | 50.96 | 7.38 | 16.93 | 43.25 | 51 | 42.7 | 2598045 |
| 1734478200 | 43.58 | 0.97 | 2.28 | 43.13 | 43.7977 | 42.56 | 1242234 |
| 1734391800 | 42.61 | 0.85 | 2.04 | 41.68 | 42.76 | 41.68 | 786004 |
| 1734132600 | 41.76 | -0.16 | -0.38 | 41.33 | 42.32 | 41.08 | 792394 |
| 1734046200 | 41.92 | 0.48 | 1.16 | 41.58 | 42.2351 | 41.1838 | 1178465 |
| 1733959800 | 41.44 | -0.48 | -1.15 | 40.92 | 41.63 | 40.7 | 561659 |
| 1733873400 | 41.92 | -0.06 | -0.14 | 41.7 | 42.17 | 41.34 | 943602 |
| 1733787000 | 41.98 | 0.89 | 2.17 | 41.11 | 42.4 | 40.94 | 1459015 |
| 1733527800 | 41.09 | -0.7 | -1.68 | 41.03 | 41.54 | 40.82 | 1016242 |
| 1733441400 | 41.79 | 0.08 | 0.19 | 41.99 | 42.05 | 41.5 | 1046288 |
| 1733355000 | 41.71 | 0.25 | 0.60 | 41.01 | 41.74 | 40.67 | 924736 |
| 1733268600 | 41.46 | -0.49 | -1.17 | 42 | 42.6 | 41.11 | 895265 |
| 1733182200 | 41.95 | -0.04 | -0.10 | 41.99 | 42.09 | 41.52 | 638079 |
| 1732917840 | 41.99 | -0.83 | -1.94 | 42.395 | 42.4 | 41.79 | 470900 |
| 1732750200 | 42.82 | -0.19 | -0.44 | 43.03 | 44.16 | 42.66 | 577889 |
| 1732663800 | 43.01 | -0.45 | -1.04 | 43.46 | 43.46 | 42.59 | 608845 |
| 1732577400 | 43.46 | -1.58 | -3.51 | 43.74 | 45.5 | 43.34 | 575413 |
| 1732318200 | 45.04 | -1.93 | -4.11 | 46.69 | 46.86 | 45.03 | 769795 |
| 1732231800 | 46.97 | -0.35 | -0.74 | 45.92 | 48.55 | 45.74 | 857836 |
| 1732145400 | 47.32 | 1.52 | 3.32 | 45.84 | 49.1 | 45.75 | 1293348 |
| 1732059000 | 45.8 | 1.6 | 3.62 | 46.8124 | 46.9 | 44.592 | 1312508 |
| 1731972600 | 44.2 | -1.67 | -3.64 | 45.54 | 45.96 | 43.52 | 849575 |
| 1731713400 | 45.87 | 2.99 | 6.97 | 43.58 | 47.96 | 43.34 | 1910497 |
| 1731627000 | 42.88 | -0.04 | -0.09 | 42.73 | 43.22 | 42.19 | 1044468 |
| 1731540600 | 42.92 | -1.06 | -2.41 | 43.69 | 44.18 | 42.77 | 1614471 |
| 1731454200 | 43.98 | -0.09 | -0.20 | 44.27 | 45.11 | 43.75 | 1571643 |
| 1731367800 | 44.07 | -0.1 | -0.23 | 43.75 | 44.14 | 43.33 | 1229504 |
| 1731108600 | 44.17 | -0.19 | -0.43 | 44.4 | 45 | 43.97 | 1140790 |
| 1731022200 | 44.36 | -1.4 | -3.06 | 45.03 | 45.1 | 44.23 | 1018433 |
| 1730935800 | 45.76 | -5.12 | -10.06 | 45.7112 | 47.88 | 45.4 | 1153960 |
| 1730849400 | 50.88 | -2.84 | -5.29 | 53 | 53 | 50.8 | 1058467 |
| 1730763000 | 53.72 | -2.48 | -4.41 | 55.56 | 55.96 | 53.48 | 1038053 |
| 1730500200 | 56.2 | -1 | -1.75 | 55.64 | 56.3196 | 54.24 | 822905 |
| 1730413800 | 57.2 | 4.24 | 8.01 | 54.4 | 57.24 | 54.3548 | 1469452 |
| 1730327400 | 52.96 | 1.2 | 2.32 | 52.24 | 53.16 | 51.4004 | 781918 |
| 1730241000 | 51.76 | -0.28 | -0.54 | 52.24 | 52.56 | 51.04 | 655039 |
| 1730154600 | 52.04 | -2.48 | -4.55 | 52.28 | 52.36 | 51.3228 | 947559 |
| 1729895400 | 54.52 | 2.4 | 4.60 | 51.6 | 54.64 | 51.06 | 1279931 |
| 1729809000 | 52.12 | -0.88 | -1.66 | 52 | 54.48 | 51.78 | 975813 |
| 1729722600 | 53 | 2.48 | 4.91 | 51.12 | 54.36 | 51 | 1325301 |
| 1729636200 | 50.52 | -0.12 | -0.24 | 51.4 | 51.88 | 50.16 | 519653 |
| 1729549800 | 50.64 | 0.04 | 0.08 | 50.92 | 52 | 50.44 | 588200 |
| 1729290600 | 50.6 | -1.2 | -2.32 | 51.4 | 51.7164 | 50.46 | 731128 |
| 1729204200 | 51.8 | -0.88 | -1.67 | 52.12 | 52.8 | 51.6616 | 532737 |
| 1729117800 | 52.68 | -0.48 | -0.90 | 53.08 | 53.9 | 52.32 | 586506 |
| 1729031400 | 53.16 | 1.6 | 3.10 | 50.6 | 53.4 | 50.24 | 1265444 |
| 1728945000 | 51.56 | -1.88 | -3.52 | 52.64 | 52.84 | 50.94 | 723677 |
| 1728685800 | 53.44 | -0.56 | -1.04 | 54.2 | 54.2 | 52.96 | 748233 |
| 1728599400 | 54 | 0.72 | 1.35 | 53.76 | 54.72 | 53.44 | 760222 |
| 1728513000 | 53.28 | -1.36 | -2.49 | 54.28 | 54.56 | 53.04 | 627104 |
| 1728426600 | 54.64 | -2.28 | -4.01 | 55.04 | 55.6 | 53.97 | 1130601 |
| 1728340200 | 56.92 | 4.56 | 8.71 | 53.2 | 57.36 | 53.12 | 2032223 |
| 1728081000 | 52.36 | -1.92 | -3.54 | 53.08 | 54.06 | 52.04 | 1449120 |
| 1727994600 | 54.28 | 2.28 | 4.38 | 53.28 | 54.64 | 52.32 | 1498111 |
| 1727908200 | 52 | -0.84 | -1.59 | 52.92 | 54.4 | 51.76 | 1414254 |
| 1727821800 | 52.84 | 3.84 | 7.84 | 49.08 | 53.44 | 48.96 | 2525970 |
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
