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 | -2.45 | -4.98981670061 | 49.1 | 49.16 | 46.59 | 11374 | 47.32299171 | FU |
| 4 | -7.65 | -14.0883977901 | 54.3 | 54.34 | 46.59 | 11811 | 50.50540008 | FU |
| 12 | -14.56 | -23.7869629146 | 61.21 | 62 | 46.59 | 9152 | 55.37497839 | FU |
| 26 | -15.5 | -24.9396621078 | 62.15 | 63 | 46.59 | 8495 | 58.14289038 | FU |
| 52 | -20.61 | -30.6422836753 | 67.26 | 72.48 | 46.59 | 9310 | 62.36946966 | FU |
| 156 | -15.78 | -25.2763094666 | 62.43 | 85.4 | 46.59 | 11120 | 69.9705581 | FU |
| 260 | -51.74 | -52.5866449842 | 98.39 | 100 | 46.59 | 12373 | 76.54481812 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 46.65 | -0.25 | -0.53 | 46.91 | 47.73 | 46.59 | 17546 |
| 1732224600 | 46.9 | -0.55 | -1.16 | 47.45 | 47.6 | 46.88 | 14222 |
| 1732051800 | 47.45 | -0.35 | -0.73 | 48.28 | 48.31 | 47.45 | 9932 |
| 1731965340 | 47.8 | -0.58 | -1.20 | 49.1 | 49.16 | 47.71 | 9967 |
| 1731619800 | 48.38 | -0.22 | -0.45 | 49.1 | 49.44 | 47.99 | 13353 |
| 1731533400 | 48.6 | -0.99 | -2.00 | 49.83 | 49.91 | 48.56 | 9567 |
| 1731446940 | 49.59 | 0.03 | 0.06 | 49.57 | 50.02 | 49.57 | 6755 |
| 1731360540 | 49.56 | -0.29 | -0.58 | 49.85 | 50.26 | 49.42 | 17857 |
| 1731101400 | 49.85 | -0.1 | -0.20 | 49.95 | 50.17 | 49.25 | 21004 |
| 1731014940 | 49.95 | -0.47 | -0.93 | 50.44 | 50.8 | 49.25 | 11983 |
| 1730928600 | 50.42 | -0.51 | -1.00 | 50.94 | 51.16 | 50.31 | 10312 |
| 1730842200 | 50.93 | -0.92 | -1.77 | 51.87 | 51.88 | 50.42 | 14042 |
| 1730755800 | 51.85 | -0.3 | -0.58 | 52.16 | 52.39 | 51.78 | 6237 |
| 1730496600 | 52.15 | -0.74 | -1.40 | 52.3 | 52.5 | 51.59 | 6078 |
| 1730410200 | 52.89 | 0.2 | 0.38 | 52.5 | 53 | 52.38 | 11112 |
| 1730323800 | 52.69 | -0.95 | -1.77 | 53.8 | 53.8 | 52.2 | 16969 |
| 1730237340 | 53.64 | -0.14 | -0.26 | 53.88 | 53.88 | 53.62 | 10549 |
| 1730151000 | 53.78 | -0.48 | -0.88 | 54.2 | 54.21 | 53.55 | 13515 |
| 1729891800 | 54.26 | 0.04 | 0.07 | 54.3 | 54.34 | 54.05 | 9143 |
| 1729805400 | 54.22 | -0.88 | -1.60 | 55.15 | 55.69 | 54.19 | 11490 |
| 1729719000 | 55.1 | -1.38 | -2.44 | 56.27 | 56.38 | 55.05 | 10377 |
| 1729632600 | 56.48 | -0.37 | -0.65 | 56.98 | 56.98 | 56.19 | 9064 |
| 1729546140 | 56.85 | -0.14 | -0.25 | 57 | 57.37 | 56.7 | 9657 |
| 1729287000 | 56.99 | -0.2 | -0.35 | 57.2 | 57.2 | 56.81 | 10698 |
| 1729200540 | 57.19 | -0.28 | -0.49 | 57.7 | 57.7 | 57.15 | 9376 |
| 1729114140 | 57.47 | -0.2 | -0.35 | 57.62 | 58.24 | 57.2 | 6497 |
| 1729027740 | 57.67 | 0.41 | 0.72 | 57.97 | 58.2 | 57.2 | 4826 |
| 1728941340 | 57.26 | -0.24 | -0.42 | 57.97 | 58 | 57.11 | 6381 |
| 1728682200 | 57.5 | -0.44 | -0.76 | 57.31 | 58.06 | 57.16 | 6504 |
| 1728595740 | 57.94 | 0.19 | 0.33 | 58.33 | 58.41 | 57.12 | 9929 |
| 1728509400 | 57.75 | -0.62 | -1.06 | 58.37 | 59.3 | 57.17 | 7381 |
| 1728422940 | 58.37 | 1.04 | 1.81 | 57.32 | 59 | 57.06 | 8778 |
| 1728336600 | 57.33 | -0.17 | -0.30 | 56.75 | 57.9 | 56.42 | 15332 |
| 1728077400 | 57.5 | -0.2 | -0.35 | 57.7 | 57.86 | 56.5 | 13963 |
| 1727991000 | 57.7 | -0.69 | -1.18 | 58.39 | 58.4 | 57.7 | 5706 |
| 1727904540 | 58.39 | -0.11 | -0.19 | 57.95 | 58.88 | 57.95 | 5638 |
| 1727818200 | 58.5 | -0.66 | -1.12 | 59.76 | 59.76 | 57.91 | 8210 |
| 1727731800 | 59.16 | 0.18 | 0.31 | 58.86 | 59.9 | 58.85 | 5236 |
| 1727472600 | 58.98 | -0.31 | -0.52 | 59.1 | 59.51 | 58.82 | 15252 |
| 1727386140 | 59.29 | -0.05 | -0.08 | 59.31 | 59.45 | 59.15 | 7229 |
| 1727299740 | 59.34 | -0.44 | -0.74 | 59.52 | 59.52 | 59.08 | 7126 |
| 1727213400 | 59.78 | 0.14 | 0.23 | 60.09 | 60.14 | 59.51 | 6437 |
| 1727127000 | 59.64 | -0.26 | -0.43 | 59.9 | 60.13 | 59.56 | 5718 |
| 1726867800 | 59.9 | -0.18 | -0.30 | 60.01 | 60.18 | 59.7 | 11318 |
| 1726781400 | 60.08 | 0 | 0.00 | 60.07 | 60.17 | 60.01 | 5206 |
| 1726695000 | 60.08 | -0.09 | -0.15 | 60.12 | 60.3 | 60.06 | 4269 |
| 1726608600 | 60.17 | -0.22 | -0.36 | 60.39 | 60.4 | 60.06 | 4053 |
| 1726522200 | 60.39 | 0.1 | 0.17 | 60.29 | 60.45 | 59.98 | 14358 |
| 1726263000 | 60.29 | 0.19 | 0.32 | 60.11 | 60.38 | 60.05 | 7493 |
| 1726176540 | 60.1 | 0.02 | 0.03 | 60.5 | 60.5 | 60.06 | 6647 |
| 1726090140 | 60.08 | -0.34 | -0.56 | 60.94 | 60.94 | 60.08 | 8051 |
| 1726003740 | 60.42 | -0.55 | -0.90 | 60.6 | 60.99 | 60.38 | 5565 |
| 1725917400 | 60.97 | 0.16 | 0.26 | 60.81 | 61 | 60.61 | 4998 |
| 1725658200 | 60.81 | -0.29 | -0.47 | 60.61 | 61.15 | 60.5 | 4344 |
| 1725571800 | 61.1 | 0.2 | 0.33 | 60.8 | 61.1 | 60.6 | 6089 |
| 1725485400 | 60.9 | 0.31 | 0.51 | 60.59 | 61.08 | 60.35 | 6567 |
| 1725399000 | 60.59 | -0.21 | -0.35 | 61.07 | 61.19 | 60.32 | 5461 |
| 1725312600 | 60.8 | -0.88 | -1.43 | 61.58 | 61.59 | 60.25 | 7263 |
| 1725053400 | 61.68 | 0.57 | 0.93 | 61.21 | 62 | 60.82 | 9724 |
| 1724967000 | 61.11 | -0.05 | -0.08 | 61.16 | 61.98 | 60.8 | 7782 |
| 1724880600 | 61.16 | 0.41 | 0.67 | 60.75 | 61.38 | 60.75 | 3933 |
| 1724794140 | 60.75 | -0.19 | -0.31 | 60.77 | 61.3 | 60.73 | 5499 |
| 1724707740 | 60.94 | 0.51 | 0.84 | 60.41 | 60.99 | 60.41 | 8886 |
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
