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 | -0.55 | -1.15303983229 | 47.7 | 47.7 | 46.3 | 5 | 47.0962963 | DR |
| 4 | -0.43 | -0.903741067675 | 47.58 | 49.03 | 46.3 | 7 | 47.82604651 | DR |
| 12 | 7.63 | 19.3066801619 | 39.52 | 49.03 | 37.84 | 483 | 46.67969868 | DR |
| 26 | 8.87 | 23.171368861 | 38.28 | 49.03 | 35.76 | 2221 | 38.40947309 | DR |
| 52 | 13.93 | 41.9325707405 | 33.22 | 49.03 | 32.54 | 1433 | 38.40183207 | DR |
| 156 | 13.63007923 | 40.6626236486 | 33.51992077 | 49.03 | 23.83796155 | 562 | 37.00385787 | DR |
| 260 | 26.82479953 | 131.978031752 | 20.32520047 | 49.03 | 20.32520047 | 523 | 36.81799193 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 47.15 | 0.85 | 1.84 | 47.15 | 47.15 | 47.15 | 1 |
| 1734730200 | 46.3 | -0.25 | -0.54 | 46.3 | 46.3 | 46.3 | 10 |
| 1734643800 | 46.55 | -1.15 | -2.41 | 46.55 | 46.55 | 46.55 | 2 |
| 1734557400 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 3 |
| 1734470940 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 10 |
| 1734384540 | 47.7 | 0.15 | 0.32 | 47.7 | 47.7 | 47.7 | 2 |
| 1734125340 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 0 |
| 1734038940 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 0 |
| 1733952540 | 47.55 | -1.01 | -2.08 | 47.55 | 47.55 | 47.55 | 3 |
| 1733866200 | 48.56 | 0 | 0.00 | 48.56 | 48.56 | 48.56 | 0 |
| 1733779800 | 48.56 | 0 | 0.00 | 48.56 | 48.56 | 48.56 | 0 |
| 1733520600 | 48.56 | -0.47 | -0.96 | 48.56 | 48.56 | 48.56 | 4 |
| 1733434140 | 49.03 | 0 | 0.00 | 49.03 | 49.03 | 49.03 | 0 |
| 1733347740 | 49.03 | 0 | 0.00 | 49.03 | 49.03 | 49.03 | 0 |
| 1733261340 | 49.03 | 0.21 | 0.43 | 49.03 | 49.03 | 49.03 | 15 |
| 1733174940 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1732915740 | 48.82 | 0.4 | 0.83 | 48.82 | 48.82 | 48.82 | 9 |
| 1732829400 | 48.42 | 0 | 0.00 | 48.42 | 48.42 | 48.42 | 0 |
| 1732743000 | 48.42 | 1 | 2.11 | 48.42 | 48.42 | 48.42 | 1 |
| 1732656600 | 47.42 | -0.16 | -0.34 | 47.36 | 47.42 | 47.36 | 21 |
| 1732570140 | 47.58 | -0.22 | -0.46 | 47.58 | 47.58 | 47.58 | 6 |
| 1732310940 | 47.8 | 1.7 | 3.69 | 41.94 | 47.8 | 41.94 | 2 |
| 1732224600 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1732051800 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 525 |
| 1731965340 | 46.1 | -0.6 | -1.28 | 46.1 | 46.1 | 46.1 | 6702 |
| 1731619800 | 46.7 | -0.74 | -1.56 | 47.55 | 47.55 | 46.7 | 21 |
| 1731533400 | 47.44 | 1.39 | 3.02 | 45 | 47.46 | 45 | 6494 |
| 1731446940 | 46.05 | 0 | 0.00 | 46.05 | 46.05 | 46.05 | 0 |
| 1731360540 | 46.05 | -0.04 | -0.09 | 46.05 | 46.05 | 46.05 | 4 |
| 1731101400 | 46.09 | 0.81 | 1.79 | 45.74 | 46.09 | 45.74 | 36 |
| 1731015000 | 45.28 | 0 | 0.00 | 45.28 | 45.28 | 45.28 | 0 |
| 1730928600 | 45.28 | 5.26 | 13.14 | 45 | 45.4 | 44.96 | 34 |
| 1730842200 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730755800 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730496600 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730410200 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730323800 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730237400 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1730151000 | 40.02 | -0.18 | -0.45 | 40.02 | 40.02 | 40.02 | 1 |
| 1729891740 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729805340 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729718940 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729632540 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729546140 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729286940 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1729200540 | 40.2 | -0.28 | -0.69 | 40.2 | 40.2 | 40.2 | 4 |
| 1729114140 | 40.48 | 0 | 0.00 | 40.48 | 40.48 | 40.48 | 0 |
| 1729027740 | 40.48 | 0.8 | 2.02 | 40.48 | 40.48 | 40.48 | 1 |
| 1728941340 | 39.68 | 1.12 | 2.90 | 40.28 | 40.28 | 39.68 | 27 |
| 1728682140 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1728595740 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1728509340 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1728422940 | 38.56 | 0.72 | 1.90 | 38.56 | 38.56 | 38.56 | 16 |
| 1728336600 | 37.84 | -1.21 | -3.10 | 37.88 | 37.88 | 37.84 | 2 |
| 1728077400 | 39.05 | 0.55 | 1.43 | 39.05 | 39.05 | 39.05 | 10 |
| 1727990940 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1727904540 | 38.5 | -1.02 | -2.58 | 39.51 | 39.51 | 38.5 | 39 |
| 1727818200 | 39.52 | 0 | 0.00 | 39.52 | 39.52 | 39.52 | 0 |
| 1727731800 | 39.52 | 0.22 | 0.56 | 39.52 | 39.52 | 39.52 | 1 |
| 1727472540 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1727386140 | 39.3 | 0.12 | 0.31 | 39.57 | 39.57 | 39.3 | 2 |
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
