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 | -0.0655 | -0.1393024245 | 47.02 | 47.65 | 46.2449 | 36835 | 47.29829852 | SP |
| 4 | -0.7855 | -1.64537075827 | 47.74 | 48.14 | 46.2449 | 17668 | 47.35534348 | SP |
| 12 | -3.2355 | -6.44650328751 | 50.19 | 50.32 | 45.23 | 15878 | 47.36114314 | SP |
| 26 | 0.3545 | 0.760729613734 | 46.6 | 51.77 | 45.23 | 18944 | 47.62025406 | SP |
| 52 | 3.4345 | 7.89177389706 | 43.52 | 51.77 | 41.4001 | 20672 | 45.91862443 | SP |
| 156 | -1.7655 | -3.62376847291 | 48.72 | 51.77 | 37.69 | 56517 | 44.3780805 | SP |
| 260 | 3.7445 | 8.66581809766 | 43.21 | 52.89 | 27.4119 | 170316 | 39.07934238 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 46.9545 | 0.37 | 0.80 | 46.48 | 47.0891 | 46.48 | 42628 |
| 1741303800 | 46.5826 | -0.13 | -0.28 | 46.28 | 46.73 | 46.2701 | 11461 |
| 1741217400 | 46.714 | 0.17 | 0.36 | 46.42 | 46.8665 | 46.2449 | 12429 |
| 1741131000 | 46.547 | -0.59 | -1.24 | 46.86 | 46.933 | 46.547 | 13029 |
| 1741044600 | 47.1337 | -0.4 | -0.84 | 47.39 | 47.65 | 46.9829 | 22842 |
| 1740785400 | 47.5315 | 0.47 | 1.00 | 47.02 | 47.54 | 47.02 | 124413 |
| 1740699000 | 47.063 | -0.19 | -0.41 | 47.21 | 47.27 | 47.05 | 7533 |
| 1740612600 | 47.2549 | -0.28 | -0.59 | 47.59 | 47.64 | 47.07 | 9461 |
| 1740526200 | 47.5344 | 0.51 | 1.09 | 47.14 | 47.71 | 47.14 | 10612 |
| 1740439800 | 47.0231 | -0.05 | -0.10 | 47.15 | 47.3027 | 47.0231 | 10707 |
| 1740180600 | 47.07 | -0.4 | -0.85 | 47.63 | 47.63 | 46.86 | 18374 |
| 1740094200 | 47.4734 | -0.1 | -0.20 | 47.35 | 47.56 | 47.26 | 12386 |
| 1740007800 | 47.5689 | -0.15 | -0.31 | 47.42 | 47.695 | 47.32 | 10824 |
| 1739921400 | 47.717 | 0.08 | 0.16 | 47.46 | 47.87 | 47.46 | 12889 |
| 1739575800 | 47.64 | -0.23 | -0.47 | 47.99 | 48.14 | 47.64 | 7012 |
| 1739489400 | 47.8669 | 0.59 | 1.25 | 47.4 | 47.9244 | 47.4 | 5939 |
| 1739403000 | 47.2763 | -0.56 | -1.18 | 47.11 | 47.52 | 47.11 | 11324 |
| 1739316600 | 47.84 | 0.42 | 0.89 | 47.16 | 47.84 | 47.16 | 12969 |
| 1739230200 | 47.4181 | -0.03 | -0.07 | 47.43 | 47.5826 | 47.28 | 10502 |
| 1738971000 | 47.45 | -0.32 | -0.68 | 47.74 | 47.74 | 47.3242 | 10987 |
| 1738884600 | 47.7749 | 0.18 | 0.39 | 47.64 | 47.85 | 47.54 | 9924 |
| 1738798200 | 47.59 | 0.24 | 0.51 | 47.3 | 47.68 | 47.3 | 12404 |
| 1738711800 | 47.35 | 0.16 | 0.34 | 47.12 | 47.469 | 47.09 | 20278 |
| 1738625400 | 47.19 | -0.5 | -1.04 | 46.93 | 47.32 | 46.805 | 12331 |
| 1738366200 | 47.685 | -0.23 | -0.47 | 47.99 | 48 | 47.5047 | 12223 |
| 1738279800 | 47.91 | 0.35 | 0.74 | 47.69 | 48.14 | 47.69 | 30283 |
| 1738193400 | 47.56 | -0.41 | -0.85 | 47.79 | 47.971712 | 47.39 | 13173 |
| 1738107000 | 47.97 | -0.17 | -0.36 | 48.23 | 48.34 | 47.9201 | 10658 |
| 1738020600 | 48.1438 | 0.69 | 1.46 | 47.32 | 48.19 | 47.32 | 24218 |
| 1737761400 | 47.45 | 0.03 | 0.06 | 47.53 | 47.63 | 47.36 | 43534 |
| 1737675000 | 47.4228 | 0 | 0.00 | 47.4228 | 47.4228 | 47.4228 | 0 |
| 1737588600 | 47.4228 | -0.69 | -1.43 | 47.81 | 47.81 | 47.3653 | 9668 |
| 1737502200 | 48.11 | 0.62 | 1.30 | 47.86 | 48.11 | 47.86 | 9470 |
| 1737156600 | 47.4949 | -0.02 | -0.04 | 47.81 | 47.81 | 47.3501 | 6523 |
| 1737070200 | 47.5145 | 0.45 | 0.97 | 46.98 | 47.5145 | 46.98 | 9972 |
| 1736983800 | 47.06 | 0.46 | 0.98 | 47.51 | 47.51 | 46.9277 | 5341 |
| 1736897400 | 46.6032 | 0.78 | 1.69 | 46.11 | 46.61 | 46.11 | 15094 |
| 1736811000 | 45.8265 | 0.3 | 0.65 | 45.24 | 45.8265 | 45.24 | 13225 |
| 1736551800 | 45.53 | -0.9 | -1.94 | 46.07 | 46.07 | 45.23 | 16937 |
| 1736379000 | 46.43 | 0.09 | 0.20 | 46.08 | 46.5 | 45.96 | 63518 |
| 1736292600 | 46.339 | -0.27 | -0.59 | 46.8 | 46.88 | 46.14 | 16249 |
| 1736206200 | 46.6128 | -0.57 | -1.21 | 47.28 | 47.32 | 46.57 | 11874 |
| 1735947000 | 47.1834 | 0.28 | 0.60 | 47.01 | 47.1834 | 46.76 | 8632 |
| 1735860600 | 46.9 | -0.33 | -0.69 | 47.58 | 47.58 | 46.7163 | 4449 |
| 1735687800 | 47.2269 | 0.26 | 0.55 | 47.15 | 47.4762 | 47.06 | 12159 |
| 1735601400 | 46.97 | -0.31 | -0.66 | 46.96 | 47.16 | 46.6011 | 13024 |
| 1735342200 | 47.28 | -0.51 | -1.07 | 47.64 | 47.6439 | 46.89 | 15835 |
| 1735255800 | 47.79 | 0.37 | 0.78 | 47.32 | 47.79 | 47.17 | 14082 |
| 1735077840 | 47.4196 | 0.33 | 0.70 | 47.1 | 47.4196 | 47.02 | 1792 |
| 1734996600 | 47.0885 | -0.73 | -1.52 | 47.16 | 47.16 | 46.88 | 15995 |
| 1734737400 | 47.8151 | 0.04 | 0.08 | 47.53 | 48.364 | 47.53 | 13825 |
| 1734651000 | 47.7747 | 0.01 | 0.03 | 48.13 | 48.3428 | 47.74 | 9757 |
| 1734564600 | 47.76 | -1.73 | -3.50 | 49.64 | 49.71 | 47.68 | 12781 |
| 1734478200 | 49.49 | -0.61 | -1.22 | 50.06 | 50.06 | 49.4675 | 16761 |
| 1734391800 | 50.1 | 0.11 | 0.22 | 49.92 | 50.32 | 49.92 | 10639 |
| 1734132600 | 49.99 | -0.22 | -0.44 | 50.19 | 50.19 | 49.905 | 5067 |
| 1734046200 | 50.21 | -0.19 | -0.38 | 50.34 | 50.44 | 50.21 | 9051 |
| 1733959800 | 50.4 | 0.05 | 0.10 | 50.42 | 50.5988 | 50.4 | 8662 |
| 1733873400 | 50.35 | -0.04 | -0.08 | 50.2 | 50.65 | 49.99 | 7225 |
| 1733787000 | 50.39 | 0.08 | 0.16 | 50.3 | 50.6546 | 50.3 | 7371 |
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
