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 | -0.6 | -1.21531294308 | 49.37 | 49.78 | 48.54 | 234104 | 48.97244701 | DE |
| 4 | 2.19 | 4.70158866466 | 46.58 | 49.95 | 46.28 | 319757 | 47.91685813 | DE |
| 12 | -7.27 | -12.9728765168 | 56.04 | 56.66 | 44.7 | 384062 | 47.61074894 | DE |
| 26 | 3.54 | 7.82666371877 | 45.23 | 58.24 | 43.72 | 384250 | 49.85060136 | DE |
| 52 | -10.29 | -17.422959702 | 59.06 | 62.1 | 39.47 | 376342 | 52.38305732 | DE |
| 156 | -60.33 | -55.2978918423 | 109.1 | 109.8 | 39.47 | 390654 | 63.51340002 | DE |
| 260 | -448.23 | -90.1871227364 | 497 | 754 | 39.47 | 314903 | 80.80901458 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 49.31 | 0.77 | 1.59 | 48.63 | 49.51 | 48.63 | 219249 |
| 1735579800 | 48.54 | -0.56 | -1.14 | 48.74 | 49.2 | 48.54 | 242186 |
| 1735320600 | 49.1 | -0.38 | -0.77 | 49.37 | 49.5 | 48.76 | 240876 |
| 1735061400 | 49.48 | 0.9 | 1.85 | 48.86 | 49.95 | 48.84 | 159379 |
| 1734975000 | 48.58 | 0.62 | 1.29 | 48.11 | 49.09 | 48 | 274468 |
| 1734715800 | 47.96 | 0.28 | 0.59 | 47.3 | 48.03 | 47.01 | 744631 |
| 1734629400 | 47.68 | 0.09 | 0.19 | 47.03 | 48.38 | 47.03 | 319074 |
| 1734543000 | 47.59 | 0.18 | 0.38 | 47.47 | 47.67 | 47.09 | 376899 |
| 1734456600 | 47.41 | -0.49 | -1.02 | 47.6 | 47.92 | 47.41 | 328222 |
| 1734370200 | 47.9 | -0.07 | -0.15 | 47.88 | 48.16 | 47.23 | 272167 |
| 1734111000 | 47.97 | -0.25 | -0.52 | 48.12 | 48.38 | 47.74 | 260030 |
| 1734024600 | 48.22 | 0.39 | 0.82 | 47.84 | 48.37 | 47.78 | 287696 |
| 1733938200 | 47.83 | 0.08 | 0.17 | 47.52 | 48.02 | 47.34 | 288329 |
| 1733851800 | 47.75 | -0.05 | -0.10 | 47.54 | 47.99 | 47.5 | 319587 |
| 1733765400 | 47.8 | 0.69 | 1.46 | 47.15 | 47.96 | 46.81 | 316236 |
| 1733506200 | 47.11 | 0.5 | 1.07 | 46.78 | 47.35 | 46.69 | 415346 |
| 1733419800 | 46.61 | 0 | 0.00 | 46.58 | 47.1 | 46.28 | 371489 |
| 1733333400 | 46.61 | 0.58 | 1.26 | 45.94 | 46.77 | 45.94 | 389257 |
| 1733247000 | 46.03 | -0.66 | -1.41 | 47.42 | 47.9 | 45.89 | 334884 |
| 1733160600 | 46.69 | -0.1 | -0.21 | 46.4 | 47.16 | 46.37 | 302793 |
| 1732901400 | 46.79 | -0.17 | -0.36 | 46.69 | 47.11 | 46.41 | 324247 |
| 1732815000 | 46.96 | -0.2 | -0.42 | 47.1 | 47.5 | 46.87 | 256994 |
| 1732728600 | 47.16 | 0.84 | 1.81 | 46.47 | 47.21 | 46.36 | 415699 |
| 1732642200 | 46.32 | -1.09 | -2.30 | 47.1 | 47.17 | 46.19 | 345061 |
| 1732555800 | 47.41 | 0.45 | 0.96 | 47.26 | 47.75 | 47.06 | 605442 |
| 1732296600 | 46.96 | 0.6 | 1.29 | 46.38 | 47.32 | 46.38 | 439176 |
| 1732210200 | 46.36 | 0.5 | 1.09 | 46.2 | 46.69 | 45.86 | 419871 |
| 1732123800 | 45.86 | 0.36 | 0.79 | 45.76 | 45.98 | 45.39 | 478331 |
| 1732037400 | 45.5 | -0.07 | -0.15 | 45.64 | 46.02 | 45.23 | 339138 |
| 1731951000 | 45.57 | 0.13 | 0.29 | 45.76 | 46.12 | 45.47 | 431576 |
| 1731691800 | 45.44 | -0.73 | -1.58 | 45.54 | 45.69 | 44.92 | 603694 |
| 1731605400 | 46.17 | 1.2 | 2.67 | 45.82 | 46.43 | 45.6 | 435403 |
| 1731519000 | 44.97 | -0.43 | -0.95 | 45.34 | 45.47 | 44.52 | 384731 |
| 1731432600 | 45.4 | -0.75 | -1.63 | 45.5 | 46.15 | 45.19 | 450293 |
| 1731346200 | 46.15 | 0.57 | 1.25 | 46.08 | 46.82 | 46.08 | 335994 |
| 1731087000 | 45.58 | 0.08 | 0.18 | 45.2 | 45.93 | 45.1 | 351494 |
| 1731000600 | 45.5 | 0.27 | 0.60 | 45.3 | 46.14 | 45.29 | 337963 |
| 1730914200 | 45.23 | -0.58 | -1.27 | 46.22 | 46.6 | 45.23 | 563668 |
| 1730827800 | 45.81 | -0.12 | -0.26 | 45.85 | 46.78 | 45.69 | 308517 |
| 1730741400 | 45.93 | 0.05 | 0.11 | 45.38 | 46.14 | 45.34 | 302006 |
| 1730482200 | 45.88 | 0.7 | 1.55 | 44.84 | 46.1 | 44.84 | 347106 |
| 1730395800 | 45.18 | 0.28 | 0.62 | 44.85 | 45.18 | 44.7 | 529299 |
| 1730309400 | 44.9 | -1.48 | -3.19 | 46 | 46.59 | 44.9 | 544356 |
| 1730223000 | 46.38 | -0.62 | -1.32 | 47.2 | 47.34 | 46.38 | 355584 |
| 1730136600 | 47 | 0.27 | 0.58 | 47.41 | 47.6 | 47 | 381159 |
| 1729873800 | 46.73 | -0.07 | -0.15 | 46.96 | 47.13 | 46.56 | 426269 |
| 1729787400 | 46.8 | -0.07 | -0.15 | 46.85 | 47.49 | 46.36 | 401680 |
| 1729701000 | 46.87 | -0.69 | -1.45 | 47 | 48.01 | 46.86 | 731377 |
| 1729614600 | 47.56 | -6.2 | -11.53 | 50 | 50.12 | 46.46 | 1441079 |
| 1729528200 | 53.76 | -2.66 | -4.71 | 56.14 | 56.4 | 53.76 | 319068 |
| 1729269000 | 56.42 | 0.2 | 0.36 | 55.96 | 56.66 | 55.94 | 261064 |
| 1729182600 | 56.22 | 1.32 | 2.40 | 55.1 | 56.54 | 55.08 | 413916 |
| 1729096200 | 54.9 | -0.38 | -0.69 | 54.98 | 55.16 | 54.6 | 296033 |
| 1729009800 | 55.28 | -0.1 | -0.18 | 55.7 | 56.04 | 55.06 | 301292 |
| 1728923400 | 55.38 | -0.36 | -0.65 | 55.84 | 56.26 | 55.38 | 181716 |
| 1728664200 | 55.74 | 0.78 | 1.42 | 54.96 | 55.74 | 54.84 | 197311 |
| 1728577800 | 54.96 | -1.12 | -2.00 | 56.04 | 56.2 | 54.88 | 171777 |
| 1728491400 | 56.08 | 0.38 | 0.68 | 55.74 | 56.7 | 55.62 | 321433 |
| 1728405000 | 55.7 | 0.58 | 1.05 | 54.92 | 56.18 | 54.74 | 344721 |
| 1728318600 | 55.12 | 0.12 | 0.22 | 56.12 | 56.66 | 55.08 | 854476 |
| 1728059400 | 55 | -0.5 | -0.90 | 55.7 | 55.9 | 54.5 | 370851 |
| 1727973000 | 55.5 | -1.12 | -1.98 | 56.46 | 56.62 | 55.46 | 278455 |
| 1727886600 | 56.62 | -0.16 | -0.28 | 56.88 | 56.88 | 56.12 | 153634 |
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
