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 | 1.12 | 2.34604105572 | 47.74 | 48.86 | 46.08 | 389714 | 47.29869637 | DE |
| 4 | 2.96 | 6.44880174292 | 45.9 | 48.86 | 45.54 | 335170 | 46.89945474 | DE |
| 12 | 0.58 | 1.20132560066 | 48.28 | 49.34 | 45.54 | 318148 | 47.50212599 | DE |
| 26 | 5.76 | 13.3642691415 | 43.1 | 49.4 | 39.82 | 282984 | 46.73402236 | DE |
| 52 | 10.3 | 26.7116182573 | 38.56 | 49.4 | 37.15 | 327156 | 44.02308205 | DE |
| 156 | 1.86 | 3.95744680851 | 47 | 49.4 | 33.7 | 386033 | 41.71990326 | DE |
| 260 | -2.46 | -4.79345284489 | 51.32 | 53.96 | 25.13 | 457125 | 40.91568489 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 48.28 | 0.36 | 0.75 | 48 | 48.28 | 47.76 | 353136 |
| 1736962200 | 47.92 | 1.08 | 2.31 | 47.28 | 47.96 | 47.2 | 441665 |
| 1736875800 | 46.84 | 0.34 | 0.73 | 46.7 | 47.08 | 46.66 | 372395 |
| 1736789400 | 46.5 | -0.42 | -0.90 | 46.7 | 46.74 | 46.08 | 367197 |
| 1736530200 | 46.92 | -0.8 | -1.68 | 47.74 | 47.74 | 46.92 | 414175 |
| 1736443800 | 47.72 | 0.36 | 0.76 | 47.28 | 47.78 | 47.18 | 226083 |
| 1736357400 | 47.36 | -0.12 | -0.25 | 47.38 | 47.58 | 47.02 | 358996 |
| 1736271000 | 47.48 | 0.12 | 0.25 | 47.26 | 47.56 | 46.64 | 269647 |
| 1736184600 | 47.36 | 0.1 | 0.21 | 47.48 | 47.5 | 46.9 | 304483 |
| 1735925400 | 47.26 | 0.06 | 0.13 | 47.18 | 47.34 | 47.02 | 203794 |
| 1735839000 | 47.2 | 0.3 | 0.64 | 47 | 47.2 | 46.6 | 230504 |
| 1735666200 | 46.9 | 0.54 | 1.16 | 46.3 | 46.9 | 46.3 | 80468 |
| 1735579800 | 46.36 | -0.14 | -0.30 | 46.3 | 46.52 | 46.18 | 176781 |
| 1735320600 | 46.5 | 0.1 | 0.22 | 46.36 | 46.52 | 45.94 | 298448 |
| 1735061400 | 46.4 | 0.3 | 0.65 | 46.1 | 46.4 | 46.1 | 96204 |
| 1734975000 | 46.1 | 0.08 | 0.17 | 46 | 46.12 | 45.8 | 211247 |
| 1734715800 | 46.02 | -0.12 | -0.26 | 45.9 | 46.2 | 45.54 | 1292675 |
| 1734629400 | 46.14 | -0.2 | -0.43 | 45.94 | 46.18 | 45.7 | 460498 |
| 1734543000 | 46.34 | -0.48 | -1.03 | 46.8 | 46.92 | 46.1 | 649213 |
| 1734456600 | 46.82 | -0.52 | -1.10 | 47.26 | 47.32 | 46.7 | 402972 |
| 1734370200 | 47.34 | -0.46 | -0.96 | 47.78 | 47.78 | 47.3 | 326619 |
| 1734111000 | 47.8 | 0.72 | 1.53 | 47.06 | 47.8 | 47 | 344344 |
| 1734024600 | 47.08 | -0.12 | -0.25 | 47.24 | 47.32 | 46.88 | 292354 |
| 1733938200 | 47.2 | 0.36 | 0.77 | 46.88 | 47.42 | 46.8 | 290282 |
| 1733851800 | 46.84 | -0.56 | -1.18 | 47.3 | 47.38 | 46.84 | 356202 |
| 1733765400 | 47.4 | -0.18 | -0.38 | 47.64 | 47.78 | 47.38 | 307434 |
| 1733506200 | 47.58 | -0.24 | -0.50 | 48 | 48.12 | 47.4 | 303158 |
| 1733419800 | 47.82 | 0.18 | 0.38 | 47.58 | 47.86 | 47.44 | 269275 |
| 1733333400 | 47.64 | -0.1 | -0.21 | 47.24 | 47.82 | 46.74 | 430960 |
| 1733247000 | 47.74 | 0.02 | 0.04 | 47.8 | 47.98 | 47.58 | 271092 |
| 1733160600 | 47.72 | -0.04 | -0.08 | 47.56 | 47.9 | 47.28 | 355325 |
| 1732901400 | 47.76 | -0.22 | -0.46 | 47.8 | 47.9 | 47.42 | 348858 |
| 1732815000 | 47.98 | -0.06 | -0.12 | 48 | 48.4 | 47.84 | 163371 |
| 1732728600 | 48.04 | -0.08 | -0.17 | 48 | 48.18 | 47.74 | 275424 |
| 1732642200 | 48.12 | -0.62 | -1.27 | 48.5 | 48.64 | 48.12 | 233923 |
| 1732555800 | 48.74 | 0.08 | 0.16 | 48.72 | 49.04 | 48.66 | 494246 |
| 1732296600 | 48.66 | 0.32 | 0.66 | 48.54 | 48.76 | 48.3 | 219518 |
| 1732210200 | 48.34 | -0.08 | -0.17 | 48.38 | 48.52 | 48.14 | 279473 |
| 1732123800 | 48.42 | 0.08 | 0.17 | 48.46 | 48.8 | 48.42 | 193276 |
| 1732037400 | 48.34 | -0.48 | -0.98 | 48.82 | 48.9 | 47.86 | 199233 |
| 1731951000 | 48.82 | 0.22 | 0.45 | 48.62 | 48.82 | 48.52 | 193759 |
| 1731691800 | 48.6 | 0.44 | 0.91 | 48.06 | 48.66 | 47.96 | 223423 |
| 1731605400 | 48.16 | 0.38 | 0.80 | 47.56 | 48.16 | 47.54 | 241541 |
| 1731519000 | 47.78 | 0 | 0.00 | 47.78 | 47.78 | 47.78 | 0 |
| 1731432600 | 47.78 | -0.5 | -1.04 | 48.08 | 48.44 | 47.74 | 396514 |
| 1731346200 | 48.28 | 0.24 | 0.50 | 48.24 | 48.52 | 48.24 | 253363 |
| 1731087000 | 48.04 | -0.44 | -0.91 | 48.4 | 48.52 | 47.9 | 278154 |
| 1731000600 | 48.48 | 0.34 | 0.71 | 48.52 | 48.94 | 48.18 | 280509 |
| 1730914200 | 48.14 | -0.54 | -1.11 | 48.8 | 49.34 | 48.08 | 459417 |
| 1730827800 | 48.68 | 0.58 | 1.21 | 48.2 | 48.78 | 48.18 | 253114 |
| 1730741400 | 48.1 | -0.06 | -0.12 | 48.26 | 48.4 | 48.1 | 272822 |
| 1730482200 | 48.16 | 0.28 | 0.58 | 47.9 | 48.38 | 47.9 | 243876 |
| 1730395800 | 47.88 | -0.18 | -0.37 | 47.8 | 47.92 | 47.52 | 416807 |
| 1730309400 | 48.06 | -0.32 | -0.66 | 48.04 | 48.38 | 47.86 | 325649 |
| 1730223000 | 48.38 | -0.32 | -0.66 | 48.94 | 49.08 | 48.36 | 204106 |
| 1730136600 | 48.7 | 0.4 | 0.83 | 48.46 | 48.9 | 48.3 | 252151 |
| 1729873800 | 48.3 | -0.14 | -0.29 | 48.28 | 48.72 | 48.24 | 273982 |
| 1729787400 | 48.44 | 0.36 | 0.75 | 48.1 | 48.6 | 48.1 | 239549 |
| 1729701000 | 48.08 | -0.4 | -0.83 | 48.42 | 48.72 | 48.04 | 193691 |
| 1729614600 | 48.48 | -0.26 | -0.53 | 48.78 | 48.86 | 48.28 | 280125 |
| 1729528200 | 48.74 | -0.6 | -1.22 | 49 | 49.26 | 48.74 | 216111 |
| 1729269000 | 49.34 | 0.18 | 0.37 | 49.04 | 49.4 | 49.04 | 188894 |
| 1729182600 | 49.16 | 0.22 | 0.45 | 48.96 | 49.38 | 48.94 | 218500 |
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
