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 | -1.34 | -2.93152483045 | 45.71 | 46 | 43.5 | 5980 | 44.50325502 | FU |
| 4 | 0.5 | 1.13973102348 | 43.87 | 46 | 42.81 | 9095 | 44.10297543 | FU |
| 12 | -2.43 | -5.19230769231 | 46.8 | 47.9 | 42.8 | 13536 | 44.67020731 | FU |
| 26 | -0.86 | -1.90139288083 | 45.23 | 50.78 | 42 | 13639 | 44.89404128 | FU |
| 52 | 8.8 | 24.7399493956 | 35.57 | 50.78 | 33.16 | 9663 | 42.81166772 | FU |
| 156 | 3.59 | 8.80333496812 | 40.78 | 50.78 | 28.2 | 8362 | 38.50116144 | FU |
| 260 | -5.63 | -11.26 | 50 | 51.87 | 28.2 | 9617 | 40.09709918 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 44.37 | 0.1 | 0.23 | 44.07 | 44.71 | 43.5 | 8833 |
| 1741642140 | 44.27 | -0.03 | -0.07 | 44.3 | 44.81 | 44.27 | 6004 |
| 1741382940 | 44.3 | 0.3 | 0.68 | 44.44 | 44.65 | 43.93 | 3273 |
| 1741296540 | 44 | -1.12 | -2.48 | 45.1 | 45.35 | 43.82 | 6219 |
| 1741210140 | 45.12 | -0.59 | -1.29 | 45.71 | 46 | 44.56 | 8424 |
| 1740778200 | 45.71 | 0.79 | 1.76 | 45.14 | 45.86 | 44.94 | 12020 |
| 1740691740 | 44.92 | 0.34 | 0.76 | 44.58 | 45.29 | 44.58 | 6063 |
| 1740605400 | 44.58 | 0.15 | 0.34 | 44.45 | 44.92 | 44.45 | 5426 |
| 1740519000 | 44.43 | 0.47 | 1.07 | 44.04 | 44.79 | 43.81 | 16010 |
| 1740432540 | 43.96 | 0.51 | 1.17 | 43.45 | 44.1 | 43.1 | 12120 |
| 1740173400 | 43.45 | -0.43 | -0.98 | 43.85 | 43.88 | 43.32 | 5354 |
| 1740087000 | 43.88 | 0.05 | 0.11 | 43.59 | 43.88 | 43.33 | 4266 |
| 1740000540 | 43.83 | 0.53 | 1.22 | 43.27 | 43.83 | 43.15 | 5891 |
| 1739914140 | 43.3 | -0.2 | -0.46 | 43.5 | 43.55 | 42.81 | 26046 |
| 1739827800 | 43.5 | 0.07 | 0.16 | 43.87 | 43.87 | 43.22 | 3015 |
| 1739568600 | 43.43 | -0.61 | -1.39 | 44.03 | 44.06 | 43.43 | 9340 |
| 1739482140 | 44.04 | 0.39 | 0.89 | 43.96 | 44.41 | 43.66 | 23270 |
| 1739395740 | 43.65 | -0.26 | -0.59 | 43.91 | 44.11 | 43.14 | 4922 |
| 1739309400 | 43.91 | 0.04 | 0.09 | 43.87 | 44.14 | 43.61 | 6051 |
| 1739222940 | 43.87 | -0.18 | -0.41 | 44.05 | 44.22 | 43.68 | 7430 |
| 1738963800 | 44.05 | -0.02 | -0.05 | 44.04 | 44.36 | 43.61 | 4762 |
| 1738877340 | 44.07 | 0.03 | 0.07 | 43.65 | 44.71 | 43.65 | 13205 |
| 1738790940 | 44.04 | 0.73 | 1.69 | 43.31 | 44.29 | 43.03 | 32469 |
| 1738704600 | 43.31 | -0.11 | -0.25 | 43.86 | 44.03 | 43 | 8181 |
| 1738618200 | 43.42 | -0.42 | -0.96 | 43.75 | 43.97 | 43.3 | 6177 |
| 1738358940 | 43.84 | -0.59 | -1.33 | 44.63 | 44.63 | 43.75 | 6975 |
| 1738272540 | 44.43 | 0.88 | 2.02 | 43.55 | 44.67 | 43.55 | 6833 |
| 1738186200 | 43.55 | -0.77 | -1.74 | 44.35 | 44.35 | 43.46 | 17307 |
| 1738099740 | 44.32 | -0.58 | -1.29 | 44.9 | 45.35 | 43.05 | 47921 |
| 1738013340 | 44.9 | 0.27 | 0.60 | 44.96 | 45.25 | 44.63 | 9080 |
| 1737754200 | 44.63 | 0.02 | 0.04 | 44.12 | 44.74 | 43.95 | 6736 |
| 1737667740 | 44.61 | 0.45 | 1.02 | 44.61 | 44.77 | 43.87 | 5571 |
| 1737581400 | 44.16 | -1.39 | -3.05 | 45.6 | 45.81 | 43.89 | 13884 |
| 1737495000 | 45.55 | 0.55 | 1.22 | 45.45 | 45.76 | 45.11 | 5951 |
| 1737408600 | 45 | -0.1 | -0.22 | 45.26 | 45.82 | 45 | 2755 |
| 1737149400 | 45.1 | 0.13 | 0.29 | 45.25 | 45.58 | 44.99 | 12283 |
| 1737062940 | 44.97 | 0.93 | 2.11 | 43.91 | 45.25 | 43.71 | 11356 |
| 1736976540 | 44.04 | 0 | 0.00 | 44.35 | 44.86 | 43.82 | 7462 |
| 1736890140 | 44.04 | 0.29 | 0.66 | 43.75 | 44.17 | 43.36 | 4712 |
| 1736803740 | 43.75 | 0.45 | 1.04 | 43.3 | 43.81 | 42.8 | 16766 |
| 1736544540 | 43.3 | -1.49 | -3.33 | 44.5 | 44.6 | 43 | 14795 |
| 1736458140 | 44.79 | 0.41 | 0.92 | 44.38 | 44.84 | 44.38 | 3288 |
| 1736371740 | 44.38 | 0.16 | 0.36 | 44.24 | 44.86 | 44.2 | 16943 |
| 1736285400 | 44.22 | -0.72 | -1.60 | 44.89 | 45 | 44.07 | 15000 |
| 1736198940 | 44.94 | -0.89 | -1.94 | 45.83 | 46.04 | 44.82 | 86905 |
| 1735939740 | 45.83 | 0.61 | 1.35 | 45.23 | 46 | 45.15 | 11694 |
| 1735853400 | 45.22 | -0.2 | -0.44 | 46 | 46.78 | 45.08 | 7382 |
| 1735594200 | 45.42 | -0.12 | -0.26 | 46.08 | 46.5 | 44.87 | 10968 |
| 1735334940 | 45.54 | -0.36 | -0.78 | 46.24 | 46.55 | 45.51 | 32761 |
| 1735248540 | 45.9 | 0.21 | 0.46 | 45.76 | 46.63 | 45.37 | 29080 |
| 1734989340 | 45.69 | 0.74 | 1.65 | 45.4 | 45.89 | 44.85 | 23161 |
| 1734730200 | 44.95 | 0.35 | 0.78 | 44.39 | 45.45 | 44 | 8909 |
| 1734643800 | 44.6 | -3.2 | -6.69 | 46.21 | 46.8 | 44.6 | 22708 |
| 1734557400 | 47.8 | 1 | 2.14 | 47 | 47.8 | 46.58 | 15806 |
| 1734470940 | 46.8 | -0.45 | -0.95 | 46.8 | 47.9 | 46.8 | 20381 |
| 1734384540 | 47.25 | 0.47 | 1.00 | 46.87 | 47.57 | 46.14 | 9364 |
| 1734125340 | 46.78 | 0.09 | 0.19 | 46.69 | 47.44 | 46.6 | 8510 |
| 1734039000 | 46.69 | 0.18 | 0.39 | 46.48 | 47.29 | 46.02 | 14684 |
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
