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 | -0.11 | -0.234042553191 | 47 | 47.13 | 46.89 | 131 | 47.02567939 | DE |
| 4 | 0.46 | 0.9907387465 | 46.43 | 47.13 | 46.33 | 1422 | 46.49423082 | DE |
| 12 | 0.81 | 1.7578125 | 46.08 | 47.3 | 45.85 | 1308 | 46.47902108 | DE |
| 26 | 3.66 | 8.46634281749 | 43.23 | 47.3 | 43.23 | 922 | 45.86689482 | DE |
| 52 | 5.26 | 12.6351189046 | 41.63 | 47.3 | 41.43 | 1206 | 44.15477423 | DE |
| 156 | 4.41 | 10.3813559322 | 42.48 | 47.3 | 36.8 | 1293 | 40.94548125 | DE |
| 260 | 7.33 | 18.5288169869 | 39.56 | 47.3 | 31.8 | 1870 | 40.08488412 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 46.89 | -0.03 | -0.06 | 46.89 | 46.89 | 46.89 | 100 |
| 1739467800 | 46.92 | -0.21 | -0.45 | 46.92 | 46.92 | 46.92 | 241 |
| 1739381400 | 47.13 | 0.04 | 0.08 | 47.13 | 47.13 | 47.13 | 86 |
| 1739295000 | 47.09 | -0.04 | -0.08 | 47.09 | 47.09 | 47.09 | 248 |
| 1739208600 | 47.13 | 0.13 | 0.28 | 47.13 | 47.13 | 47.13 | 20 |
| 1738949400 | 47 | 0.12 | 0.26 | 47 | 47 | 47 | 60 |
| 1738863000 | 46.88 | -0.01 | -0.02 | 46.88 | 46.88 | 46.88 | 51 |
| 1738776600 | 46.89 | -0.02 | -0.04 | 46.89 | 46.89 | 46.89 | 21 |
| 1738690200 | 46.91 | 0.15 | 0.32 | 46.91 | 46.91 | 46.91 | 296 |
| 1738603800 | 46.76 | 0.19 | 0.41 | 46.76 | 46.76 | 46.76 | 9 |
| 1738344600 | 46.57 | -0.03 | -0.06 | 46.57 | 46.57 | 46.57 | 463 |
| 1738258200 | 46.6 | 0.27 | 0.58 | 46.6 | 46.6 | 46.6 | 508 |
| 1738171800 | 46.33 | -0.36 | -0.77 | 46.33 | 46.33 | 46.33 | 13377 |
| 1738085400 | 46.69 | -0.18 | -0.38 | 46.69 | 46.69 | 46.69 | 127 |
| 1737999000 | 46.87 | 0.12 | 0.26 | 46.87 | 46.87 | 46.87 | 1732 |
| 1737739800 | 46.75 | 0.06 | 0.13 | 46.75 | 46.75 | 46.75 | 864 |
| 1737653400 | 46.69 | 0 | 0.00 | 46.69 | 46.69 | 46.69 | 0 |
| 1737567000 | 46.69 | 0 | 0.00 | 46.69 | 46.69 | 46.69 | 0 |
| 1737480600 | 46.69 | 0.19 | 0.41 | 46.69 | 46.69 | 46.69 | 212 |
| 1737394200 | 46.5 | 0.07 | 0.15 | 46.5 | 46.5 | 46.5 | 5590 |
| 1737135000 | 46.43 | 0.58 | 1.26 | 46.43 | 46.43 | 46.43 | 428 |
| 1737048600 | 45.85 | -0.19 | -0.41 | 45.85 | 45.85 | 45.85 | 1822 |
| 1736962200 | 46.04 | 0.05 | 0.11 | 46.04 | 46.04 | 46.04 | 163 |
| 1736875800 | 45.99 | -0.17 | -0.37 | 45.99 | 45.99 | 45.99 | 149 |
| 1736789400 | 46.16 | 0 | 0.00 | 46.16 | 46.16 | 46.16 | 0 |
| 1736530200 | 46.16 | 0 | 0.00 | 46.16 | 46.16 | 46.16 | 0 |
| 1736443800 | 46.16 | -0.17 | -0.37 | 46.16 | 46.16 | 46.16 | 92 |
| 1736357400 | 46.33 | -0.15 | -0.32 | 46.33 | 46.33 | 46.33 | 452 |
| 1736271000 | 46.48 | 0.2 | 0.43 | 46.48 | 46.48 | 46.48 | 4077 |
| 1736184600 | 46.28 | 0.01 | 0.02 | 46.28 | 46.28 | 46.28 | 217 |
| 1735925400 | 46.27 | -0.05 | -0.11 | 46.27 | 46.27 | 46.27 | 854 |
| 1735839000 | 46.32 | 0 | 0.00 | 46.32 | 46.32 | 46.32 | 0 |
| 1735666200 | 46.32 | 0.1 | 0.22 | 46.32 | 46.32 | 46.32 | 3 |
| 1735579800 | 46.22 | 0 | 0.00 | 46.22 | 46.22 | 46.22 | 0 |
| 1735320600 | 46.22 | 0 | 0.00 | 46.22 | 46.22 | 46.22 | 0 |
| 1735061400 | 46.22 | -0.06 | -0.13 | 46.22 | 46.22 | 46.22 | 2229 |
| 1734975000 | 46.28 | 0.04 | 0.09 | 46.28 | 46.28 | 46.28 | 213 |
| 1734715800 | 46.24 | -0.55 | -1.18 | 46.24 | 46.24 | 46.24 | 4412 |
| 1734629400 | 46.79 | -0.06 | -0.13 | 46.79 | 46.79 | 46.79 | 1400 |
| 1734543000 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1734456600 | 46.85 | -0.3 | -0.64 | 46.85 | 46.85 | 46.85 | 80 |
| 1734370200 | 47.15 | -0.15 | -0.32 | 47.15 | 47.15 | 47.15 | 454 |
| 1734111000 | 47.3 | 0.24 | 0.51 | 47.3 | 47.3 | 47.3 | 3854 |
| 1734024600 | 47.06 | 0.25 | 0.53 | 47.06 | 47.06 | 47.06 | 878 |
| 1733938200 | 46.81 | -0.17 | -0.36 | 46.81 | 46.81 | 46.81 | 58 |
| 1733851800 | 46.98 | 0.01 | 0.02 | 46.98 | 46.98 | 46.98 | 10 |
| 1733765400 | 46.97 | -0.12 | -0.25 | 46.97 | 46.97 | 46.97 | 3 |
| 1733506200 | 47.09 | 0.2 | 0.43 | 47.09 | 47.09 | 47.09 | 138 |
| 1733419800 | 46.89 | -0.01 | -0.02 | 46.89 | 46.89 | 46.89 | 1523 |
| 1733333400 | 46.9 | 0.36 | 0.77 | 46.9 | 46.9 | 46.9 | 440 |
| 1733247000 | 46.54 | 0.28 | 0.61 | 46.54 | 46.54 | 46.54 | 1747 |
| 1733160600 | 46.26 | 0 | 0.00 | 46.26 | 46.26 | 46.26 | 0 |
| 1732901400 | 46.26 | -0.23 | -0.49 | 46.26 | 46.26 | 46.26 | 4720 |
| 1732815000 | 46.49 | -0.02 | -0.04 | 46.49 | 46.49 | 46.49 | 1388 |
| 1732728600 | 46.51 | 0 | 0.00 | 46.51 | 46.51 | 46.51 | 0 |
| 1732642200 | 46.51 | 0.39 | 0.85 | 46.51 | 46.51 | 46.51 | 9440 |
| 1732555800 | 46.12 | 0.04 | 0.09 | 46.12 | 46.12 | 46.12 | 5017 |
| 1732296600 | 46.08 | 0.31 | 0.68 | 46.08 | 46.08 | 46.08 | 242 |
| 1732210200 | 45.77 | 0 | 0.00 | 45.77 | 45.77 | 45.77 | 0 |
| 1732123800 | 45.77 | -0.01 | -0.02 | 45.77 | 45.77 | 45.77 | 219 |
| 1732037400 | 45.78 | -0.19 | -0.41 | 45.78 | 45.78 | 45.78 | 774 |
| 1731951000 | 45.97 | -0.1 | -0.22 | 45.97 | 45.97 | 45.97 | 198 |
| 1731691800 | 46.07 | -0.11 | -0.24 | 46.07 | 46.07 | 46.07 | 362 |
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
