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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 45373.21 | 512.73 | 1.14 | 44645.06 | 45763.97 | 44554.42 | 0 |
| 1734645600 | 44860.48 | 497.43 | 1.12 | 44803.6 | 45335.27 | 44772.69 | 0 |
| 1734559200 | 44363.05 | -1 | -3.03 | 45790.4 | 46148.15 | 44349.69 | 0 |
| 1734472800 | 45748.17 | -18.1 | -0.04 | 45673.88 | 45805.71 | 45457.88 | 0 |
| 1734386400 | 45766.27 | 187.31 | 0.41 | 45681.23 | 45892.61 | 45609.18 | 0 |
| 1734127200 | 45578.96 | -18.01 | -0.04 | 45806.2 | 45919.24 | 45564.93 | 0 |
| 1734040800 | 45596.97 | -123.33 | -0.27 | 45826.27 | 45902.5 | 45581.84 | 0 |
| 1733954400 | 45720.3 | 358.87 | 0.79 | 45506.92 | 45757.46 | 45217.55 | 0 |
| 1733868000 | 45361.43 | 462.11 | 1.03 | 44921.47 | 45480.43 | 44753.3 | 0 |
| 1733781600 | 44899.32 | -545.87 | -1.20 | 45484.43 | 45625.32 | 44845.4 | 0 |
| 1733522400 | 45445.19 | 373.69 | 0.83 | 45135.94 | 45580.4 | 45111.07 | 0 |
| 1733436000 | 45071.5 | -19.36 | -0.04 | 45208.55 | 45336.17 | 45060.93 | 0 |
| 1733349600 | 45090.86 | -321.19 | -0.71 | 45303.64 | 45334.34 | 44913.14 | 0 |
| 1733263200 | 45412.05 | -366.2 | -0.80 | 45970.66 | 45992.89 | 45400.16 | 0 |
| 1733176800 | 45778.25 | -153.53 | -0.33 | 45985.16 | 46144.85 | 45472.26 | 0 |
| 1732917600 | 45931.78 | 83.55 | 0.18 | 45960.39 | 46148.36 | 45799.28 | 0 |
| 1732744800 | 45848.23 | 269.74 | 0.59 | 45525.86 | 45953.19 | 45512.82 | 0 |
| 1732658400 | 45578.49 | -33.93 | -0.07 | 45681.19 | 45743.6 | 45416.91 | 0 |
| 1732572000 | 45612.42 | 574.6 | 1.28 | 45362.96 | 45645.44 | 45256.23 | 0 |
| 1732312800 | 45037.82 | 502.53 | 1.13 | 44565.95 | 45069.69 | 44565.95 | 0 |
| 1732226400 | 44535.29 | 415.98 | 0.94 | 44219.54 | 44759.74 | 44110.17 | 0 |
| 1732140000 | 44119.31 | -390.72 | -0.88 | 44570.84 | 44652.56 | 43939.11 | 0 |
| 1732053600 | 44510.03 | -94.55 | -0.21 | 44253.36 | 44607.52 | 44172.19 | 0 |
| 1731967200 | 44604.58 | 39.25 | 0.09 | 44454 | 44753.34 | 44354.3 | 0 |
| 1731708000 | 44565.33 | 156.34 | 0.35 | 44329.59 | 44698.33 | 44329.59 | 0 |
| 1731621600 | 44408.99 | -165.42 | -0.37 | 44542.28 | 44722.04 | 44304.11 | 0 |
| 1731535200 | 44574.41 | -290.91 | -0.65 | 44941.75 | 44941.75 | 44506.83 | 0 |
| 1731448800 | 44865.32 | -302.06 | -0.67 | 44988.15 | 45098.93 | 44711.87 | 0 |
| 1731362400 | 45167.38 | 613.16 | 1.38 | 45072.2 | 45424.13 | 45002.08 | 0 |
| 1731103200 | 44554.22 | 416.13 | 0.94 | 44424.36 | 44896.68 | 44187.93 | 0 |
| 1731016800 | 44138.09 | -538.09 | -1.20 | 44664.14 | 44664.14 | 44050.42 | 0 |
| 1730930400 | 44676.18 | 2 | 5.86 | 44493.06 | 44697.96 | 44085.39 | 0 |
| 1730844000 | 42203.55 | 366.28 | 0.88 | 41898.49 | 42298.45 | 41852.9 | 0 |
| 1730757600 | 41837.27 | -117.01 | -0.28 | 41957.97 | 42062.36 | 41701.01 | 0 |
| 1730494800 | 41954.28 | 365.94 | 0.88 | 41581.82 | 42160.48 | 41495.5 | 0 |
| 1730408400 | 41588.34 | -660.45 | -1.56 | 42518.11 | 42853.49 | 41568.62 | 0 |
| 1730322000 | 42248.79 | 907.42 | 2.19 | 42044.84 | 42533.31 | 41831.68 | 0 |
| 1730235600 | 41341.37 | -308.92 | -0.74 | 41542.41 | 41705.4 | 41314.26 | 0 |
| 1730149200 | 41650.29 | 391.53 | 0.95 | 41307.69 | 41735.11 | 41283.22 | 0 |
| 1729890000 | 41258.76 | -83.37 | -0.20 | 41697.65 | 41901.1 | 41159.35 | 0 |
| 1729803600 | 41342.13 | -152.86 | -0.37 | 41362.69 | 41495.72 | 41186.62 | 0 |
| 1729717200 | 41494.99 | -125.33 | -0.30 | 41672.49 | 41712.61 | 41337.15 | 0 |
| 1729630800 | 41620.32 | -152.67 | -0.37 | 41493.73 | 41772.51 | 41467.25 | 0 |
| 1729544400 | 41772.99 | -437.59 | -1.04 | 42167.4 | 42252.11 | 41715.03 | 0 |
| 1729285200 | 42210.58 | -124.56 | -0.29 | 42159.83 | 42296.59 | 41800.8 | 0 |
| 1729198800 | 42335.14 | 263.27 | 0.63 | 42244.38 | 42369.61 | 42082.15 | 0 |
| 1729112400 | 42071.87 | 835.3 | 2.03 | 41305.83 | 42117.51 | 41305.83 | 0 |
| 1729026000 | 41236.57 | -48.33 | -0.12 | 41409.47 | 41633.99 | 41202.26 | 0 |
| 1728939600 | 41284.9 | 377.82 | 0.92 | 41047.24 | 41375.96 | 40920.77 | 0 |
| 1728680400 | 40907.08 | 410.87 | 1.01 | 40437.99 | 40984.21 | 40388.58 | 0 |
| 1728594000 | 40496.21 | -73.05 | -0.18 | 40533.45 | 40597.19 | 40325.76 | 0 |
| 1728507600 | 40569.26 | 304.85 | 0.76 | 40296 | 40602.97 | 40240.6 | 0 |
| 1728421200 | 40264.41 | 83.76 | 0.21 | 40252.97 | 40338.41 | 40103.61 | 0 |
| 1728334800 | 40180.65 | -490.87 | -1.21 | 40561.55 | 40622.36 | 40048.75 | 0 |
| 1728075600 | 40671.52 | 551.56 | 1.37 | 40378.43 | 40682.94 | 40161.36 | 0 |
| 1727989200 | 40119.96 | -95.48 | -0.24 | 40178.48 | 40242.64 | 39937.25 | 0 |
| 1727902800 | 40215.44 | -2.18 | -0.01 | 40106.64 | 40261.97 | 39912.22 | 0 |
| 1727816400 | 40217.62 | 38.55 | 0.10 | 40374.88 | 40420.22 | 39939.77 | 0 |
| 1727730000 | 40179.07 | 25.02 | 0.06 | 40016.09 | 40201.86 | 39850.91 | 0 |
| 1727470800 | 40154.05 | 366.66 | 0.92 | 39898.44 | 40419.83 | 39874.06 | 0 |
| 1727384400 | 39787.39 | 276.37 | 0.70 | 39658.31 | 39868.56 | 39603.27 | 0 |
| 1727298000 | 39511.02 | -146.87 | -0.37 | 39701.68 | 39701.68 | 39322.43 | 0 |
| 1727211600 | 39657.89 | -1 | -3.23 | 40874.24 | 40874.24 | 39590.31 | 0 |
| 1727125200 | 40983.57 | 244.25 | 0.60 | 40847.13 | 41093.6 | 40778 | 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
