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 | -0.192 | -0.420639371845 | 45.6448 | 46.2313 | 44.8368 | 0 | 0 | IX |
| 4 | 1.2563 | 2.84253277975 | 44.1965 | 46.2313 | 43.1016 | 0 | 0 | IX |
| 12 | 0.069 | 0.152036629811 | 45.3838 | 46.2313 | 42.9235 | 0 | 0 | IX |
| 26 | 2.8287 | 6.63638645743 | 42.6241 | 46.7098 | 40.9037 | 0 | 0 | IX |
| 52 | 3.7827 | 9.07773199488 | 41.6701 | 46.7098 | 40.9037 | 0 | 0 | IX |
| 156 | 5.9737 | 15.1312973193 | 39.4791 | 46.7098 | 29.7691 | 0 | 0 | IX |
| 260 | 6.4477 | 16.5304024346 | 39.0051 | 46.7098 | 29.7691 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 45.4528 | -0.75 | -1.62 | 45.4092 | 45.5493 | 44.8368 | 0 |
| 1738344600 | 46.1997 | 0.05 | 0.10 | 46.0737 | 46.2259 | 46.0502 | 0 |
| 1738258200 | 46.1534 | 0.31 | 0.67 | 45.8742 | 46.2313 | 45.8522 | 0 |
| 1738171800 | 45.8478 | 0.22 | 0.49 | 45.573 | 45.9269 | 45.573 | 0 |
| 1738085400 | 45.6233 | -0.09 | -0.20 | 45.4683 | 45.9313 | 45.4574 | 0 |
| 1737999000 | 45.7145 | -0.19 | -0.41 | 45.6448 | 45.9558 | 45.4712 | 0 |
| 1737739800 | 45.9023 | 0.24 | 0.53 | 45.8296 | 45.9213 | 45.7325 | 0 |
| 1737653400 | 45.6588 | 0.19 | 0.42 | 45.318 | 45.6675 | 45.294 | 0 |
| 1737567000 | 45.4663 | 0 | 0.00 | 45.4663 | 45.4663 | 45.4663 | 0 |
| 1737480600 | 45.4663 | 0.23 | 0.51 | 45.1195 | 45.4772 | 45.059 | 0 |
| 1737394200 | 45.2348 | 0.37 | 0.82 | 44.9486 | 45.4365 | 44.8169 | 0 |
| 1737135000 | 44.8658 | 0.35 | 0.79 | 44.4136 | 44.9834 | 44.4136 | 0 |
| 1737048600 | 44.5129 | 0.11 | 0.24 | 44.4878 | 44.5659 | 44.3058 | 0 |
| 1736962200 | 44.4057 | 0.66 | 1.51 | 43.8293 | 44.6118 | 43.8229 | 0 |
| 1736875800 | 43.7464 | 0.34 | 0.78 | 43.5791 | 43.906 | 43.5748 | 0 |
| 1736789400 | 43.4069 | -0.1 | -0.24 | 43.4465 | 43.472 | 43.1016 | 0 |
| 1736530200 | 43.5103 | -0.55 | -1.25 | 44.0454 | 44.1582 | 43.4847 | 0 |
| 1736443800 | 44.0604 | -0.06 | -0.13 | 44.0481 | 44.1307 | 43.8124 | 0 |
| 1736357400 | 44.1161 | -0.62 | -1.38 | 44.5537 | 44.571 | 43.8993 | 0 |
| 1736271000 | 44.7348 | -0.17 | -0.39 | 44.9854 | 44.9984 | 44.5222 | 0 |
| 1736184600 | 44.9077 | 0.87 | 1.98 | 44.1965 | 44.9336 | 44.1923 | 0 |
| 1735925400 | 44.0339 | -0 | -0.01 | 44.1826 | 44.2127 | 43.855 | 0 |
| 1735839000 | 44.0365 | 0.03 | 0.06 | 43.8951 | 44.3244 | 43.8951 | 0 |
| 1735579800 | 44.0094 | -0.39 | -0.88 | 44.3773 | 44.4239 | 43.9332 | 0 |
| 1735320600 | 44.3986 | 0.75 | 1.73 | 43.7151 | 44.5114 | 43.6983 | 0 |
| 1734975000 | 43.6438 | -0.11 | -0.25 | 43.6961 | 43.7891 | 43.4821 | 0 |
| 1734715800 | 43.7548 | 0.33 | 0.76 | 43.471 | 43.7821 | 42.9235 | 0 |
| 1734629400 | 43.425 | -1.18 | -2.64 | 44.2874 | 44.3279 | 43.3398 | 0 |
| 1734543000 | 44.6027 | 0.1 | 0.22 | 44.4942 | 44.7035 | 44.4836 | 0 |
| 1734456600 | 44.5069 | -0.28 | -0.63 | 44.7535 | 44.7641 | 44.4369 | 0 |
| 1734370200 | 44.7876 | -0.22 | -0.49 | 45.0297 | 45.049 | 44.6337 | 0 |
| 1734111000 | 45.0083 | -0.34 | -0.74 | 45.185 | 45.2244 | 44.8869 | 0 |
| 1734024600 | 45.3446 | -0.07 | -0.15 | 45.4523 | 45.4674 | 45.1915 | 0 |
| 1733938200 | 45.4134 | 0.02 | 0.05 | 45.267 | 45.5652 | 45.2357 | 0 |
| 1733851800 | 45.3929 | -0.41 | -0.91 | 45.6908 | 45.7017 | 45.2847 | 0 |
| 1733765400 | 45.8078 | 0.12 | 0.26 | 45.6756 | 45.9572 | 45.667 | 0 |
| 1733506200 | 45.6907 | -0.06 | -0.14 | 45.8314 | 45.8988 | 45.647 | 0 |
| 1733419800 | 45.7534 | 0.27 | 0.59 | 45.5476 | 45.8318 | 45.5433 | 0 |
| 1733333400 | 45.4871 | -0.22 | -0.47 | 45.6931 | 45.7062 | 45.4343 | 0 |
| 1733247000 | 45.704 | 0.18 | 0.39 | 45.5849 | 45.8755 | 45.5849 | 0 |
| 1733160600 | 45.5263 | 0.08 | 0.17 | 45.2732 | 45.664 | 45.2581 | 0 |
| 1732901400 | 45.4478 | 0.16 | 0.36 | 45.4019 | 45.5271 | 45.2534 | 0 |
| 1732815000 | 45.2839 | 0.15 | 0.34 | 45.1598 | 45.4312 | 45.1313 | 0 |
| 1732728600 | 45.1295 | 0.09 | 0.19 | 45.1252 | 45.2384 | 44.8846 | 0 |
| 1732642200 | 45.0435 | -0.33 | -0.72 | 45.3883 | 45.4077 | 44.9584 | 0 |
| 1732555800 | 45.3709 | 0.36 | 0.81 | 45.2324 | 45.5566 | 45.1386 | 0 |
| 1732296600 | 45.0073 | 0.22 | 0.50 | 44.8403 | 45.0549 | 44.5161 | 0 |
| 1732210200 | 44.7847 | 0.36 | 0.80 | 44.5035 | 44.8681 | 44.3528 | 0 |
| 1732123800 | 44.4275 | -0.32 | -0.72 | 44.7576 | 44.838 | 44.3618 | 0 |
| 1732037400 | 44.7492 | -0.22 | -0.49 | 44.993 | 45.0931 | 44.432 | 0 |
| 1731951000 | 44.9675 | 0.26 | 0.59 | 44.7161 | 44.9717 | 44.6376 | 0 |
| 1731691800 | 44.7034 | -0.3 | -0.67 | 44.939 | 44.9433 | 44.5912 | 0 |
| 1731605400 | 45.0029 | 0.15 | 0.34 | 44.7658 | 45.0661 | 44.7251 | 0 |
| 1731519000 | 44.8506 | -0.04 | -0.08 | 44.909 | 45.0119 | 44.5637 | 0 |
| 1731432600 | 44.8857 | -0.78 | -1.71 | 45.5815 | 45.5815 | 44.8836 | 0 |
| 1731346200 | 45.6673 | 0.14 | 0.31 | 45.3838 | 45.7716 | 45.369 | 0 |
| 1731087000 | 45.5239 | -0.43 | -0.94 | 45.8452 | 45.8516 | 45.4005 | 0 |
| 1731000600 | 45.9582 | 0.51 | 1.11 | 45.5449 | 46.1055 | 45.5364 | 0 |
| 1730914200 | 45.4517 | 0.02 | 0.05 | 44.6663 | 46.0735 | 44.6621 | 0 |
| 1730827800 | 45.4298 | 0.27 | 0.60 | 45.1601 | 45.4674 | 45.0428 | 0 |
| 1730741400 | 45.1601 | 0.05 | 0.10 | 45.2902 | 45.3492 | 45.0968 | 0 |
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
