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 | 1.09 | 2.37008045227 | 45.99 | 48.13 | 45.18 | 186633 | 46.58682086 | PR |
| 4 | -2.5 | -5.04235578862 | 49.58 | 52.82 | 45.18 | 183689 | 49.15435882 | PR |
| 12 | 1.25 | 2.72747108881 | 45.83 | 53.99 | 43.63 | 186645 | 48.11952708 | PR |
| 26 | -1.23 | -2.54605671704 | 48.31 | 53.99 | 43.63 | 189891 | 48.81231323 | PR |
| 52 | -21.94186771 | -31.7897333671 | 69.02186771 | 69.88532273 | 43.63 | 186649 | 53.29874977 | PR |
| 156 | -33.44293743 | -41.5321875945 | 80.52293743 | 106.34130263 | 43.63 | 235730 | 71.43746197 | PR |
| 260 | 17.76287511 | 60.5887350027 | 29.31712489 | 106.34130263 | 11.65909335 | 272415 | 60.92235763 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 47.18 | 0.53 | 1.14 | 46.48 | 47.5 | 46.4 | 123700 |
| 1734730200 | 46.65 | 0.45 | 0.97 | 46.35 | 48.13 | 46.15 | 211900 |
| 1734643800 | 46.2 | 0.2 | 0.43 | 45.99 | 46.57 | 45.18 | 224300 |
| 1734557400 | 46 | -0.95 | -2.02 | 46.9 | 47 | 45.49 | 275500 |
| 1734470940 | 46.95 | -0.87 | -1.82 | 47.88 | 48.03 | 46.65 | 185700 |
| 1734384540 | 47.82 | -1.42 | -2.88 | 49.23 | 49.64 | 47.58 | 206900 |
| 1734125340 | 49.24 | -1.17 | -2.32 | 50.24 | 50.82 | 48.75 | 161100 |
| 1734039000 | 50.41 | -1.06 | -2.06 | 51.35 | 51.54 | 49.55 | 128800 |
| 1733952540 | 51.47 | 1.24 | 2.47 | 50.61 | 51.8 | 50.34 | 127400 |
| 1733866140 | 50.23 | 1.23 | 2.51 | 49.3 | 51 | 49.3 | 141100 |
| 1733779740 | 49 | -0.62 | -1.25 | 50.1 | 50.47 | 48.88 | 210400 |
| 1733520600 | 49.62 | -2.1 | -4.06 | 51.3 | 52.14 | 49.62 | 136400 |
| 1733434200 | 51.72 | 0.12 | 0.23 | 51.5 | 52.41 | 51.21 | 119400 |
| 1733347800 | 51.6 | 1.6 | 3.20 | 49.65 | 52.27 | 49.65 | 167100 |
| 1733261340 | 50 | -2.33 | -4.45 | 52.03 | 52.82 | 49.21 | 273700 |
| 1733174940 | 52.33 | 0.33 | 0.63 | 52.2 | 52.38 | 51.19 | 192800 |
| 1732915740 | 52 | 2.65 | 5.37 | 49.76 | 52.23 | 48.87 | 263300 |
| 1732829400 | 49.35 | -0.23 | -0.46 | 49.58 | 49.75 | 48.5 | 156900 |
| 1732743000 | 49.58 | 0.13 | 0.26 | 49.39 | 50.26 | 48.62 | 187500 |
| 1732656600 | 49.45 | -1.75 | -3.42 | 51.2 | 51.59 | 49.45 | 238400 |
| 1732570140 | 51.2 | 0.07 | 0.14 | 51.2 | 52.42 | 51.2 | 201000 |
| 1732310940 | 51.13 | 1.64 | 3.31 | 49.45 | 51.4 | 48.71 | 197400 |
| 1732224600 | 49.49 | -4.08 | -7.62 | 49.77 | 50.49 | 48.96 | 376300 |
| 1732051800 | 53.57 | 0.79 | 1.50 | 52.81 | 53.99 | 52.5 | 440800 |
| 1731965340 | 52.78 | 4.07 | 8.36 | 48.95 | 53.44 | 48.95 | 455500 |
| 1731619800 | 48.71 | 1.81 | 3.86 | 48.66 | 51.34 | 48.17 | 477600 |
| 1731533400 | 46.9 | 1.14 | 2.49 | 45.28 | 47.14 | 45.03 | 235900 |
| 1731446940 | 45.76 | 0.44 | 0.97 | 45.22 | 46.14 | 44.38 | 336600 |
| 1731360540 | 45.32 | 0.82 | 1.84 | 44.49 | 46.23 | 44.24 | 210000 |
| 1731101400 | 44.5 | -0.52 | -1.16 | 45.02 | 45.81 | 44.35 | 229600 |
| 1731014940 | 45.02 | -2.87 | -5.99 | 47.69 | 48.45 | 45.02 | 194100 |
| 1730928600 | 47.89 | 1.74 | 3.77 | 46.61 | 47.89 | 45.75 | 176900 |
| 1730842200 | 46.15 | 0.56 | 1.23 | 45.85 | 46.27 | 45.35 | 92200 |
| 1730755800 | 45.59 | 1.45 | 3.29 | 44.14 | 45.99 | 44.1 | 155300 |
| 1730496600 | 44.14 | -0.55 | -1.23 | 44.8 | 44.83 | 43.63 | 204800 |
| 1730410200 | 44.69 | -0.46 | -1.02 | 45.2 | 45.52 | 44.5 | 267900 |
| 1730323800 | 45.15 | -0.01 | -0.02 | 45.22 | 46.2 | 45.13 | 147300 |
| 1730237340 | 45.16 | -0.34 | -0.75 | 45.51 | 45.94 | 45.15 | 110600 |
| 1730151000 | 45.5 | -0.6 | -1.30 | 46.03 | 46.25 | 45.5 | 121400 |
| 1729891800 | 46.1 | 0.63 | 1.39 | 45.11 | 46.24 | 45.11 | 97700 |
| 1729805400 | 45.47 | 0.26 | 0.58 | 45.19 | 45.78 | 44.93 | 146900 |
| 1729719000 | 45.21 | -0.54 | -1.18 | 45.61 | 45.84 | 45.2 | 140800 |
| 1729632600 | 45.75 | -0.5 | -1.08 | 46.25 | 46.64 | 45.62 | 112900 |
| 1729546140 | 46.25 | 0.5 | 1.09 | 46.12 | 46.5 | 45.92 | 87500 |
| 1729287000 | 45.75 | -0.83 | -1.78 | 45.77 | 46.7 | 45.75 | 115200 |
| 1729200540 | 46.58 | 0.29 | 0.63 | 45.99 | 46.73 | 45.53 | 141700 |
| 1729114140 | 46.29 | -0.05 | -0.11 | 46.08 | 46.46 | 45.81 | 112600 |
| 1729027740 | 46.34 | -0.64 | -1.36 | 46.69 | 47.21 | 46.11 | 93400 |
| 1728941340 | 46.98 | 0.4 | 0.86 | 46.57 | 47 | 46.1 | 114000 |
| 1728682200 | 46.58 | 0.18 | 0.39 | 46.4 | 46.58 | 45.85 | 110100 |
| 1728595740 | 46.4 | 0.45 | 0.98 | 46 | 46.4 | 45.42 | 198500 |
| 1728509400 | 45.95 | -0.25 | -0.54 | 46.27 | 46.27 | 45.8 | 83300 |
| 1728422940 | 46.2 | -0.28 | -0.60 | 46.4 | 46.92 | 45.87 | 150800 |
| 1728336600 | 46.48 | -0.08 | -0.17 | 46.56 | 47.02 | 46.19 | 91200 |
| 1728077400 | 46.56 | 0.06 | 0.13 | 46.5 | 46.86 | 46 | 147000 |
| 1727991000 | 46.5 | 0.67 | 1.46 | 45.83 | 46.5 | 45.43 | 145000 |
| 1727904540 | 45.83 | 0.1 | 0.22 | 46 | 46.72 | 45.62 | 184200 |
| 1727818200 | 45.73 | -1.02 | -2.18 | 46.69 | 46.69 | 45.43 | 432000 |
| 1727731800 | 46.75 | -0.75 | -1.58 | 47.52 | 48.02 | 46.52 | 236100 |
| 1727472600 | 47.5 | -0.1 | -0.21 | 47.68 | 48.12 | 47.27 | 173300 |
| 1727386140 | 47.6 | 0.61 | 1.30 | 47.21 | 47.97 | 47.11 | 145800 |
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
