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 | -0.41 | -0.887445887446 | 46.2 | 47.45 | 45.14 | 1759200 | 46.38564131 | PR |
| 4 | -0.49 | -1.05877268799 | 46.28 | 48.5 | 45.14 | 1507821 | 47.20908292 | PR |
| 12 | 4.23 | 10.1780558229 | 41.56 | 48.5 | 41.12 | 1621458 | 45.16513293 | PR |
| 26 | 5.93 | 14.8770697441 | 39.86 | 48.5 | 37.09 | 1536082 | 42.36618143 | PR |
| 52 | 4.24 | 10.2045728039 | 41.55 | 48.5 | 37.09 | 1414341 | 42.33767781 | PR |
| 156 | 2.38 | 5.48260769408 | 43.41 | 56.12 | 32.62 | 2123986 | 42.93870333 | PR |
| 260 | 19.94 | 77.1373307544 | 25.85 | 56.12 | 25.47 | 2461059 | 39.62712456 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1747949340 | 45.79 | -0.45 | -0.97 | 46.12 | 47.29 | 45.62 | 1425100 |
| 1747863000 | 46.24 | -0.51 | -1.09 | 46.63 | 46.66 | 45.75 | 1150300 |
| 1747776540 | 46.75 | -0.06 | -0.13 | 46.8 | 46.93 | 46.34 | 949100 |
| 1747690200 | 46.81 | 0.5 | 1.08 | 46.33 | 47.45 | 46.04 | 1140500 |
| 1747431000 | 46.31 | 0.06 | 0.13 | 46.14 | 46.42 | 45.14 | 1522900 |
| 1747344540 | 46.25 | -1.27 | -2.67 | 46.2 | 46.6 | 45.51 | 4033200 |
| 1747258200 | 47.52 | -0.56 | -1.16 | 47.91 | 47.96 | 47.43 | 1354400 |
| 1747171740 | 48.08 | 0.43 | 0.90 | 47.8 | 48.33 | 47.28 | 1174900 |
| 1747085400 | 47.65 | -0.26 | -0.54 | 48.17 | 48.27 | 47.1 | 1389400 |
| 1746826200 | 47.91 | 0.4 | 0.84 | 47.43 | 48.48 | 47.36 | 1448700 |
| 1746739800 | 47.51 | 0.66 | 1.41 | 47.6 | 48.26 | 47.14 | 2314000 |
| 1746653340 | 46.85 | -0.42 | -0.89 | 47.25 | 47.36 | 46.46 | 968000 |
| 1746567000 | 47.27 | 0.07 | 0.15 | 47.06 | 47.42 | 46.82 | 709000 |
| 1746480600 | 47.2 | -1.1 | -2.28 | 48.14 | 48.35 | 46.94 | 1879400 |
| 1746221400 | 48.3 | 0 | 0.00 | 47.98 | 48.5 | 47.55 | 1025300 |
| 1746048600 | 48.3 | 0.53 | 1.11 | 47.35 | 48.36 | 47.31 | 1491400 |
| 1745962200 | 47.77 | 0.32 | 0.67 | 47.59 | 48 | 47.48 | 1222500 |
| 1745875800 | 47.45 | 0.26 | 0.55 | 47.19 | 47.61 | 47.12 | 1396100 |
| 1745616600 | 47.19 | -0.05 | -0.11 | 47.48 | 47.75 | 46.9 | 1587700 |
| 1745530200 | 47.24 | 1.16 | 2.52 | 46.28 | 47.57 | 46.22 | 1891800 |
| 1745443740 | 46.08 | 0.78 | 1.72 | 45.59 | 46.29 | 45.57 | 1789000 |
| 1745357400 | 45.3 | -0.33 | -0.72 | 45.3 | 45.5 | 45.1 | 1213400 |
| 1744925400 | 45.63 | 1.87 | 4.27 | 43.98 | 45.63 | 43.77 | 1520100 |
| 1744839000 | 43.76 | -1.6 | -3.53 | 45.04 | 45.16 | 43.55 | 1710200 |
| 1744752600 | 45.36 | -0.24 | -0.53 | 45.65 | 45.92 | 45.07 | 1040800 |
| 1744666200 | 45.6 | 0.76 | 1.69 | 45.31 | 45.72 | 44.82 | 1585200 |
| 1744407000 | 44.84 | -0.26 | -0.58 | 45.38 | 45.38 | 44.57 | 1965700 |
| 1744320600 | 45.1 | 0.62 | 1.39 | 44.4 | 45.37 | 44.1 | 1342100 |
| 1744234200 | 44.48 | 0.63 | 1.44 | 43.61 | 45.17 | 43.46 | 3023200 |
| 1744147800 | 43.85 | 0.03 | 0.07 | 43.82 | 44.54 | 43.78 | 1880300 |
| 1744061400 | 43.82 | -0.2 | -0.45 | 43.5 | 44.34 | 43.01 | 1478800 |
| 1743802200 | 44.02 | -0.9 | -2.00 | 44.44 | 44.5 | 43.72 | 2337700 |
| 1743715800 | 44.92 | 0.93 | 2.11 | 44.13 | 45.62 | 44.06 | 1803600 |
| 1743629400 | 43.99 | -0.26 | -0.59 | 44.49 | 44.5 | 43.95 | 897600 |
| 1743542940 | 44.25 | -0.01 | -0.02 | 44.65 | 44.78 | 44.15 | 987700 |
| 1743456600 | 44.26 | -0.46 | -1.03 | 44.1 | 44.69 | 44.1 | 1176000 |
| 1743197400 | 44.72 | 0.06 | 0.13 | 44.54 | 44.82 | 44.14 | 2363000 |
| 1743111000 | 44.66 | -0.45 | -1.00 | 45.02 | 45.5 | 44.45 | 1188800 |
| 1743024600 | 45.11 | -0.11 | -0.24 | 45.3 | 45.4 | 44.52 | 659700 |
| 1742938200 | 45.22 | 0.26 | 0.58 | 45.25 | 45.68 | 44.93 | 820500 |
| 1742851740 | 44.96 | -0.1 | -0.22 | 45.03 | 45.14 | 44.42 | 1332600 |
| 1742592600 | 45.06 | -0.15 | -0.33 | 45.21 | 45.56 | 44.72 | 3221600 |
| 1742506200 | 45.21 | -0.23 | -0.51 | 45.44 | 45.85 | 44.95 | 3497700 |
| 1742419800 | 45.44 | 1.09 | 2.46 | 44.37 | 45.6 | 44.1 | 2213200 |
| 1742333400 | 44.35 | 0.11 | 0.25 | 44.25 | 44.55 | 43.83 | 900400 |
| 1742247000 | 44.24 | 0.38 | 0.87 | 43.86 | 44.39 | 43.71 | 1057900 |
| 1741987800 | 43.86 | -0.14 | -0.32 | 43.53 | 44.28 | 42.8 | 2369500 |
| 1741901400 | 44 | 1.05 | 2.44 | 42.94 | 44.01 | 42.4 | 1564900 |
| 1741814940 | 42.95 | 0 | 0.00 | 42.72 | 42.98 | 42.37 | 1202200 |
| 1741728600 | 42.95 | -0.23 | -0.53 | 43.03 | 43.04 | 42.24 | 1522200 |
| 1741642140 | 43.18 | 0.5 | 1.17 | 42.25 | 43.28 | 42.19 | 2137300 |
| 1741382940 | 42.68 | 0.57 | 1.35 | 41.6 | 43.22 | 41.49 | 1382500 |
| 1741296540 | 42.11 | 0.57 | 1.37 | 41.59 | 42.53 | 41.12 | 1262700 |
| 1741210140 | 41.54 | -0.43 | -1.02 | 41.94 | 42.27 | 41.5 | 1104400 |
| 1740778200 | 41.97 | 0.7 | 1.70 | 42.5 | 43.77 | 41.97 | 4196600 |
| 1740691740 | 41.27 | -0.51 | -1.22 | 41.56 | 41.85 | 41.16 | 782500 |
| 1740605400 | 41.78 | 0.02 | 0.05 | 42 | 42.24 | 41.16 | 1058400 |
| 1740519000 | 41.76 | 0.48 | 1.16 | 41.28 | 42.4 | 41.28 | 1186300 |
| 1740432540 | 41.28 | -0.63 | -1.50 | 42 | 42.11 | 41.25 | 806300 |
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
