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 | -2.2 | -4.74137931034 | 46.4 | 47 | 44.2 | 488 | 45.75284953 | DE |
| 4 | 1.4 | 3.27102803738 | 42.8 | 47 | 42.8 | 345 | 45.11589167 | DE |
| 12 | -3.2 | -6.75105485232 | 47.4 | 48.2 | 41 | 452 | 44.16405601 | DE |
| 26 | -7.6 | -14.6718146718 | 51.8 | 52 | 41 | 409 | 46.35673843 | DE |
| 52 | -10.8 | -19.6363636364 | 55 | 60 | 41 | 774 | 52.33777784 | DE |
| 156 | -33.2 | -42.8940568475 | 77.4 | 84.8 | 33.8 | 894 | 51.63060189 | DE |
| 260 | -1.8 | -3.91304347826 | 46 | 92.4 | 31 | 1377 | 47.84093534 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 44.2 | -0.8 | -1.78 | 44.9 | 45 | 44.2 | 315 |
| 1737048600 | 45 | -0.6 | -1.32 | 45.8 | 45.8 | 44.8 | 988 |
| 1736962200 | 45.6 | -0.9 | -1.94 | 46.5 | 46.5 | 45.6 | 269 |
| 1736875800 | 46.5 | 0.2 | 0.43 | 46.3 | 46.5 | 45.9 | 874 |
| 1736789400 | 46.3 | 0.3 | 0.65 | 46.6 | 47 | 46.3 | 186 |
| 1736530200 | 46 | -0.4 | -0.86 | 46.4 | 46.5 | 46 | 122 |
| 1736443800 | 46.4 | 1 | 2.20 | 46.1 | 46.6 | 46 | 739 |
| 1736357400 | 45.4 | 0.2 | 0.44 | 45.1 | 45.6 | 45.1 | 98 |
| 1736271000 | 45.2 | 1.7 | 3.91 | 43.5 | 46.4 | 43.4 | 1055 |
| 1736184600 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 176 |
| 1735925400 | 43 | 0.1 | 0.23 | 42.9 | 43 | 42.9 | 36 |
| 1735839000 | 42.9 | -0.1 | -0.23 | 42.9 | 42.9 | 42.9 | 103 |
| 1735666200 | 43 | -0.1 | -0.23 | 43.1 | 43.1 | 43 | 51 |
| 1735579800 | 43.1 | 0 | 0.00 | 43.2 | 43.2 | 43.1 | 91 |
| 1735320600 | 43.1 | -0.5 | -1.15 | 43.6 | 43.8 | 43.1 | 240 |
| 1735061400 | 43.6 | -0.1 | -0.23 | 43.7 | 43.7 | 43.6 | 87 |
| 1734975000 | 43.7 | 0.1 | 0.23 | 43.7 | 43.7 | 43.5 | 228 |
| 1734715800 | 43.6 | 0.5 | 1.16 | 42.8 | 43.6 | 42.8 | 528 |
| 1734629400 | 43.1 | -0.1 | -0.23 | 42.1 | 43.1 | 42.1 | 639 |
| 1734543000 | 43.2 | 0.1 | 0.23 | 43.1 | 43.2 | 43 | 420 |
| 1734456600 | 43.1 | 0.6 | 1.41 | 42.5 | 43.1 | 42.5 | 268 |
| 1734370200 | 42.5 | 0.5 | 1.19 | 42 | 42.5 | 41.8 | 3620 |
| 1734111000 | 42 | 0.2 | 0.48 | 41.8 | 42 | 41.8 | 1202 |
| 1734024600 | 41.8 | -0.1 | -0.24 | 41.9 | 41.9 | 41.6 | 285 |
| 1733938200 | 41.9 | 0.2 | 0.48 | 41.7 | 41.9 | 41 | 536 |
| 1733851800 | 41.7 | 0 | 0.00 | 41.7 | 41.8 | 41.5 | 169 |
| 1733765400 | 41.7 | -0.3 | -0.71 | 42 | 42 | 41.7 | 685 |
| 1733506200 | 42 | 0 | 0.00 | 42 | 42 | 41.9 | 536 |
| 1733419800 | 42 | 0 | 0.00 | 42 | 42 | 41.7 | 404 |
| 1733333400 | 42 | -0.4 | -0.94 | 42.1 | 42.1 | 41.6 | 155 |
| 1733247000 | 42.4 | -0.6 | -1.40 | 42.9 | 42.9 | 42.4 | 202 |
| 1733160600 | 43 | -0.7 | -1.60 | 43.6 | 43.7 | 43 | 1965 |
| 1732901400 | 43.7 | 0.1 | 0.23 | 43.7 | 43.7 | 43.2 | 313 |
| 1732815000 | 43.6 | -1 | -2.24 | 44.8 | 45 | 43.6 | 1583 |
| 1732728600 | 44.6 | -0.9 | -1.98 | 45.4 | 45.4 | 44.6 | 278 |
| 1732642200 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 330 |
| 1732555800 | 46.5 | -0.3 | -0.64 | 46.8 | 46.8 | 46.5 | 264 |
| 1732296600 | 46.8 | -0.1 | -0.21 | 46.9 | 46.9 | 46.8 | 41 |
| 1732210200 | 46.9 | 0.3 | 0.64 | 46.6 | 46.9 | 46.2 | 312 |
| 1732123800 | 46.6 | 0.4 | 0.87 | 46.1 | 46.6 | 46.1 | 81 |
| 1732037400 | 46.2 | 0.5 | 1.09 | 45.6 | 46.2 | 45.6 | 181 |
| 1731951000 | 45.7 | 0.3 | 0.66 | 45.4 | 45.7 | 45.1 | 2199 |
| 1731691800 | 45.4 | 0.6 | 1.34 | 44.8 | 45.4 | 44.8 | 295 |
| 1731605400 | 44.8 | -1.7 | -3.66 | 45.2 | 45.2 | 44.4 | 185 |
| 1731519000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1731432600 | 46.5 | -0.6 | -1.27 | 47.1 | 47.1 | 46.2 | 339 |
| 1731346200 | 47.1 | -0.1 | -0.21 | 47.1 | 47.1 | 47.1 | 52 |
| 1731087000 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 1 |
| 1731000600 | 47.2 | -0.1 | -0.21 | 47.3 | 47.3 | 47.1 | 92 |
| 1730914200 | 47.3 | -0.2 | -0.42 | 47.4 | 47.4 | 47.3 | 112 |
| 1730827800 | 47.5 | -0.2 | -0.42 | 47.7 | 47.7 | 47.5 | 43 |
| 1730741400 | 47.7 | 0 | 0.00 | 47.8 | 47.8 | 47.7 | 29 |
| 1730482200 | 47.7 | -0.3 | -0.63 | 48 | 48 | 47.4 | 96 |
| 1730395800 | 48 | 0.6 | 1.27 | 47.3 | 48.2 | 47.3 | 252 |
| 1730309400 | 47.4 | 0 | 0.00 | 47.6 | 47.6 | 47.4 | 62 |
| 1730223000 | 47.4 | 0.1 | 0.21 | 47.3 | 47.6 | 47.1 | 284 |
| 1730136600 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.1 | 267 |
| 1729873800 | 47.3 | -0.2 | -0.42 | 47.4 | 47.4 | 46 | 756 |
| 1729787400 | 47.5 | -0.1 | -0.21 | 47.6 | 47.6 | 47.5 | 265 |
| 1729701000 | 47.6 | -0.3 | -0.63 | 47.2 | 47.6 | 47.2 | 563 |
| 1729614600 | 47.9 | 0.4 | 0.84 | 47.5 | 47.9 | 47.1 | 1739 |
| 1729528200 | 47.5 | -0.1 | -0.21 | 47.7 | 47.7 | 47.5 | 52 |
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
