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 | -0.6856 | -1.52389419871 | 44.99 | 45.92 | 43.85 | 25727 | 44.85045269 | SP |
| 4 | -2.5556 | -5.45369184806 | 46.86 | 47.2886 | 43.85 | 17468 | 45.84678832 | SP |
| 12 | -2.6456 | -5.63493077742 | 46.95 | 47.2886 | 43.85 | 18119 | 45.9138437 | SP |
| 26 | 2.4144 | 5.76366674624 | 41.89 | 47.2886 | 41.72 | 28417 | 45.21841688 | SP |
| 52 | 4.8144 | 12.1914408711 | 39.49 | 47.2886 | 37.88 | 27205 | 42.90791768 | SP |
| 156 | 11.5044 | 35.0743902439 | 32.8 | 47.2886 | 26.02 | 30864 | 34.19732046 | SP |
| 260 | 19.5265 | 78.8061135124 | 24.7779 | 47.2886 | 24.7779 | 44115 | 34.10747027 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 44.3044 | 0.28 | 0.65 | 43.9 | 44.3094 | 43.4379 | 11456 |
| 1741303800 | 44.02 | -0.86 | -1.91 | 44.29 | 44.592 | 43.85 | 12954 |
| 1741217400 | 44.8764 | 0.53 | 1.19 | 44.41 | 45.0095 | 44.12 | 15627 |
| 1741131000 | 44.3502 | -0.57 | -1.27 | 44.52 | 44.97 | 43.94 | 42548 |
| 1741044600 | 44.92 | -0.75 | -1.64 | 45.8 | 45.92 | 44.6 | 20657 |
| 1740785400 | 45.67 | 0.67 | 1.49 | 44.99 | 45.73 | 44.8 | 36850 |
| 1740699000 | 45 | -0.77 | -1.68 | 46.03 | 46.03 | 44.93 | 16602 |
| 1740612600 | 45.77 | 0.02 | 0.05 | 45.92 | 46.209 | 45.6112 | 12159 |
| 1740526200 | 45.7467 | -0.27 | -0.59 | 45.945 | 46.1194 | 45.4301 | 19039 |
| 1740439800 | 46.0183 | -0.26 | -0.55 | 46.42 | 46.85 | 46.0183 | 23461 |
| 1740180600 | 46.2736 | -0.85 | -1.80 | 47.14 | 47.14 | 46.2736 | 7883 |
| 1740094200 | 47.12 | -0.17 | -0.36 | 47.23 | 47.23 | 46.8701 | 14973 |
| 1740007800 | 47.2886 | 0.13 | 0.27 | 47.06 | 47.2886 | 47.06 | 16076 |
| 1739921400 | 47.1625 | 0.05 | 0.11 | 47.2 | 47.2 | 46.9601 | 10570 |
| 1739575800 | 47.1127 | -0.01 | -0.02 | 47.08 | 47.1999 | 47.0101 | 13686 |
| 1739489400 | 47.12 | 0.57 | 1.23 | 46.73 | 47.12 | 46.6099 | 27546 |
| 1739403000 | 46.5476 | -0.09 | -0.20 | 46.23 | 46.64 | 46.21 | 10712 |
| 1739316600 | 46.64 | -0.03 | -0.06 | 46.51 | 46.72 | 46.51 | 9488 |
| 1739230200 | 46.6683 | 0.3 | 0.64 | 46.65 | 46.7592 | 46.59 | 10259 |
| 1738971000 | 46.3713 | -0.45 | -0.96 | 46.86 | 46.9513 | 46.3401 | 11414 |
| 1738884600 | 46.8223 | 0.2 | 0.43 | 46.74 | 46.83 | 46.5789 | 12513 |
| 1738798200 | 46.62 | 0.16 | 0.35 | 46.34 | 46.62 | 46.21 | 22396 |
| 1738711800 | 46.4551 | 0.3 | 0.64 | 46.2 | 46.49 | 46.18 | 9741 |
| 1738625400 | 46.16 | -0.4 | -0.86 | 45.65 | 46.3201 | 45.595 | 44009 |
| 1738366200 | 46.56 | -0.2 | -0.43 | 47.03 | 47.15 | 46.56 | 8999 |
| 1738279800 | 46.76 | 0.22 | 0.47 | 46.61 | 46.7868 | 46.55 | 6733 |
| 1738193400 | 46.5392 | -0.24 | -0.50 | 46.65 | 46.71 | 46.32 | 22107 |
| 1738107000 | 46.775 | 0.56 | 1.20 | 46.43 | 46.775 | 46.43 | 10815 |
| 1738020600 | 46.22 | -0.8 | -1.70 | 45.88 | 46.34 | 45.88 | 16870 |
| 1737761400 | 47.0189 | 0.09 | 0.19 | 47.24 | 47.24 | 46.94 | 11638 |
| 1737675000 | 46.9302 | 0 | 0.00 | 46.9302 | 46.9302 | 46.9302 | 0 |
| 1737588600 | 46.9302 | 0.36 | 0.77 | 46.91 | 46.99 | 46.86 | 10750 |
| 1737502200 | 46.5718 | 0.42 | 0.90 | 46.53 | 46.5718 | 46.24 | 40433 |
| 1737156600 | 46.1543 | 0.4 | 0.88 | 46.15 | 46.265 | 46.0413 | 13300 |
| 1737070200 | 45.75 | -0.11 | -0.24 | 45.96 | 45.96 | 45.6208 | 28523 |
| 1736983800 | 45.86 | 0.95 | 2.11 | 45.64 | 45.93 | 45.601 | 18873 |
| 1736897400 | 44.9117 | 0 | 0.00 | 45.14 | 45.21 | 44.6801 | 18027 |
| 1736811000 | 44.91 | 0.02 | 0.04 | 44.48 | 44.91 | 44.459 | 38695 |
| 1736551800 | 44.89 | -0.72 | -1.58 | 45.25 | 45.25 | 44.7177 | 33469 |
| 1736379000 | 45.6101 | 0.09 | 0.20 | 45.53 | 45.65 | 45.3487 | 13717 |
| 1736292600 | 45.52 | -0.58 | -1.26 | 46.26 | 46.26 | 45.51 | 9914 |
| 1736206200 | 46.1 | 0.31 | 0.68 | 46.21 | 46.4584 | 46.0301 | 35919 |
| 1735947000 | 45.7886 | 0.63 | 1.39 | 45.45 | 45.7886 | 45.4072 | 7859 |
| 1735860600 | 45.16 | -0.14 | -0.31 | 45.58 | 45.64 | 44.9299 | 16253 |
| 1735687800 | 45.2993 | -0.31 | -0.68 | 45.68 | 45.68 | 45.25 | 7480 |
| 1735601400 | 45.61 | -0.46 | -1.00 | 45.6 | 45.81 | 45.276 | 16592 |
| 1735342200 | 46.07 | -0.55 | -1.19 | 46.39 | 46.39 | 45.74 | 18971 |
| 1735255800 | 46.6233 | 0.08 | 0.16 | 46.47 | 46.68 | 46.4 | 11635 |
| 1735077840 | 46.5471 | 0.44 | 0.95 | 46.2 | 46.5471 | 46.2 | 2556 |
| 1734996600 | 46.11 | 0.42 | 0.93 | 45.84 | 46.11 | 45.6391 | 10092 |
| 1734737400 | 45.686 | 0.43 | 0.94 | 45.04 | 46.045 | 44.72 | 26742 |
| 1734651000 | 45.26 | -0.06 | -0.13 | 45.675 | 45.71 | 45.26 | 23348 |
| 1734564600 | 45.32 | -1.34 | -2.87 | 46.68 | 46.8 | 45.19 | 40217 |
| 1734478200 | 46.66 | -0.3 | -0.65 | 46.71 | 46.75 | 46.535 | 30990 |
| 1734391800 | 46.9639 | 0.2 | 0.43 | 46.88 | 47.2124 | 46.88 | 4641 |
| 1734132600 | 46.7641 | 0 | 0.00 | 46.95 | 46.9699 | 46.6349 | 11021 |
| 1734046200 | 46.7629 | -0.26 | -0.55 | 46.91 | 46.98 | 46.7629 | 17539 |
| 1733959800 | 47.0234 | 0.43 | 0.93 | 46.86 | 47.0544 | 46.86 | 6089 |
| 1733873400 | 46.5917 | -0.17 | -0.36 | 46.81 | 46.84 | 46.525 | 9305 |
| 1733787000 | 46.76 | -0.23 | -0.49 | 47.01 | 47.01 | 46.69 | 28928 |
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
