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 | 1.02 | 2.13836477987 | 47.7 | 49.13 | 47.6 | 33366392 | 48.63927408 | SP |
| 4 | -2.72 | -5.28771384137 | 51.44 | 51.57 | 47.59 | 37926347 | 49.32708407 | SP |
| 12 | 3.39 | 7.47849106552 | 45.33 | 51.62 | 44.9 | 38839977 | 48.60855712 | SP |
| 26 | 7.82 | 19.119804401 | 40.9 | 51.62 | 40.66 | 36899977 | 46.00244059 | SP |
| 52 | 11.31 | 30.2325581395 | 37.41 | 51.62 | 36.95 | 38657197 | 42.97739026 | SP |
| 156 | 9.78 | 25.1155624037 | 38.94 | 51.62 | 29.59 | 45330234 | 37.07771451 | SP |
| 260 | 17.82 | 57.6699029126 | 30.9 | 51.62 | 17.49 | 51156529 | 33.54406699 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 48.75 | -0.36 | -0.73 | 48.85 | 49.17 | 48.49 | 32685479 |
| 1735255800 | 49.11 | 0.12 | 0.24 | 48.77 | 49.13 | 48.74 | 20425690 |
| 1735077840 | 48.99 | 0.57 | 1.18 | 48.52 | 49.01 | 48.425 | 18350467 |
| 1734996600 | 48.42 | -0.09 | -0.19 | 48.06 | 48.455 | 47.87 | 42333328 |
| 1734737400 | 48.51 | 0.71 | 1.49 | 47.7 | 48.885 | 47.6 | 52356082 |
| 1734651000 | 47.8 | 0.17 | 0.36 | 48.17 | 48.53 | 47.79 | 61743667 |
| 1734564600 | 47.63 | -1.47 | -2.99 | 49.19 | 49.3 | 47.59 | 72295386 |
| 1734478200 | 49.1 | -0.35 | -0.71 | 49.26 | 49.27 | 48.9341 | 42033962 |
| 1734391800 | 49.45 | -0.09 | -0.18 | 49.57 | 49.63 | 49.355 | 36298926 |
| 1734132600 | 49.54 | -0.04 | -0.08 | 49.78 | 49.795 | 49.43 | 35050707 |
| 1734046200 | 49.58 | -0.22 | -0.44 | 49.93 | 49.97 | 49.58 | 22075766 |
| 1733959800 | 49.8 | 0.1 | 0.20 | 49.9 | 49.92 | 49.58 | 33569821 |
| 1733873400 | 49.7 | -0.01 | -0.02 | 49.75 | 49.98 | 49.385 | 38203652 |
| 1733787000 | 49.71 | -0.69 | -1.37 | 50.44 | 50.49 | 49.69 | 40000354 |
| 1733527800 | 50.4 | -0.01 | -0.02 | 50.4 | 50.57 | 50.2649 | 22902142 |
| 1733441400 | 50.41 | 0.15 | 0.30 | 50.34 | 50.67 | 50.3 | 32429396 |
| 1733355000 | 50.26 | -0.19 | -0.38 | 50.4 | 50.44 | 50.085 | 38051009 |
| 1733268600 | 50.45 | -0.38 | -0.75 | 51.13 | 51.13 | 50.45 | 43689248 |
| 1733182200 | 50.83 | -0.51 | -0.99 | 51.42 | 51.4893 | 50.7 | 53612574 |
| 1732917840 | 51.34 | 0.08 | 0.16 | 51.44 | 51.57 | 51.25 | 15178420 |
| 1732750200 | 51.26 | 0.1 | 0.20 | 51.23 | 51.62 | 51.205 | 30599434 |
| 1732663800 | 51.16 | 0.1 | 0.20 | 51.08 | 51.26 | 50.76 | 27982238 |
| 1732577400 | 51.06 | 0.33 | 0.65 | 51.01 | 51.245 | 50.86 | 44304479 |
| 1732318200 | 50.73 | 0.56 | 1.12 | 50.14 | 50.78 | 50.13 | 41381714 |
| 1732231800 | 50.17 | 0.63 | 1.27 | 49.79 | 50.3951 | 49.66 | 48818828 |
| 1732145400 | 49.54 | -0.15 | -0.30 | 49.89 | 49.92 | 49.295 | 32576676 |
| 1732059000 | 49.69 | -0.33 | -0.66 | 49.62 | 49.8799 | 49.42 | 25876480 |
| 1731972600 | 50.02 | 0.15 | 0.30 | 49.91 | 50.11 | 49.7 | 25971353 |
| 1731713400 | 49.87 | 0.23 | 0.46 | 49.64 | 50.01 | 49.61 | 39207843 |
| 1731627000 | 49.64 | -0.13 | -0.26 | 49.88 | 49.99 | 49.545 | 37554914 |
| 1731540600 | 49.77 | 0.03 | 0.06 | 49.84 | 50.1265 | 49.685 | 31570577 |
| 1731454200 | 49.74 | -0.15 | -0.30 | 49.87 | 49.94 | 49.59 | 57694444 |
| 1731367800 | 49.89 | 0.7 | 1.42 | 49.68 | 50.135 | 49.67 | 62986195 |
| 1731108600 | 49.19 | 0.44 | 0.90 | 49.1 | 49.4662 | 48.85 | 54048913 |
| 1731022200 | 48.75 | -0.8 | -1.61 | 49.44 | 49.44 | 48.66 | 68460911 |
| 1730935800 | 49.55 | 2.84 | 6.08 | 49.04 | 49.68 | 48.7 | 143669255 |
| 1730849400 | 46.71 | 0.43 | 0.93 | 46.32 | 46.73 | 46.23 | 33155396 |
| 1730763000 | 46.28 | -0.36 | -0.77 | 46.61 | 46.65 | 46.025 | 40780930 |
| 1730500200 | 46.64 | 0.16 | 0.34 | 46.63 | 47 | 46.52 | 36079635 |
| 1730413800 | 46.48 | -0.65 | -1.38 | 47.07 | 47.21 | 46.48 | 49163997 |
| 1730327400 | 47.13 | 0.21 | 0.45 | 46.98 | 47.43 | 46.94 | 26715677 |
| 1730241000 | 46.92 | -0.29 | -0.61 | 47.09 | 47.22 | 46.88 | 28072808 |
| 1730154600 | 47.21 | 0.58 | 1.24 | 46.87 | 47.2499 | 46.855 | 30539755 |
| 1729895400 | 46.63 | -0.52 | -1.10 | 47.34 | 47.42 | 46.52 | 24940823 |
| 1729809000 | 47.15 | 0.04 | 0.08 | 47.12 | 47.205 | 46.86 | 18965854 |
| 1729722600 | 47.11 | -0.04 | -0.08 | 47.1 | 47.22 | 46.88 | 20456013 |
| 1729636200 | 47.15 | -0.09 | -0.19 | 47 | 47.23 | 46.78 | 29601425 |
| 1729549800 | 47.24 | -0.38 | -0.80 | 47.54 | 47.65 | 47.15 | 25611898 |
| 1729290600 | 47.62 | 0.01 | 0.02 | 47.61 | 47.72 | 47.3501 | 29974585 |
| 1729204200 | 47.61 | 0.13 | 0.27 | 47.68 | 47.81 | 47.58 | 41514390 |
| 1729117800 | 47.48 | 0.58 | 1.24 | 47.08 | 47.5 | 46.99 | 42312404 |
| 1729031400 | 46.9 | 0.1 | 0.21 | 47.12 | 47.39 | 46.84 | 40383867 |
| 1728945000 | 46.8 | 0.29 | 0.62 | 46.59 | 46.85 | 46.46 | 35254566 |
| 1728685800 | 46.51 | 0.88 | 1.93 | 45.92 | 46.6 | 45.89 | 51890156 |
| 1728599400 | 45.63 | -0.14 | -0.31 | 45.82 | 45.86 | 45.44 | 33508831 |
| 1728513000 | 45.77 | 0.42 | 0.93 | 45.35 | 45.86 | 45.26 | 27730697 |
| 1728426600 | 45.35 | 0.26 | 0.58 | 45.26 | 45.46 | 45.18 | 27832334 |
| 1728340200 | 45.09 | -0.56 | -1.23 | 45.65 | 45.67 | 44.9 | 25432288 |
| 1728081000 | 45.65 | 0.76 | 1.69 | 45.33 | 45.69 | 45.15 | 39495498 |
| 1727994600 | 44.89 | -0.24 | -0.53 | 44.96 | 45.05 | 44.665 | 22779551 |
| 1727908200 | 45.13 | 0.05 | 0.11 | 45.06 | 45.23 | 44.83 | 33857528 |
| 1727821800 | 45.08 | -0.24 | -0.53 | 45.2 | 45.31 | 44.775 | 31252689 |
| 1727735400 | 45.32 | 0.17 | 0.38 | 45.04 | 45.34 | 44.84 | 20491168 |
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
