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 | -2.02224469161 | 49.45 | 49.95 | 46.05 | 27980 | 47.33669345 | DE |
| 4 | 3.05 | 6.71806167401 | 45.4 | 50.2 | 45.3 | 39688 | 48.30663008 | DE |
| 12 | -0.35 | -0.717213114754 | 48.8 | 50.2 | 44.3 | 29564 | 47.0795293 | DE |
| 26 | -5.15 | -9.60820895522 | 53.6 | 55.2 | 42 | 31473 | 48.51489829 | DE |
| 52 | 3.55 | 7.90645879733 | 44.9 | 55.9 | 42 | 29634 | 48.94796323 | DE |
| 156 | 8.15 | 20.223325062 | 40.3 | 55.9 | 27.9 | 42728 | 38.02765888 | DE |
| 260 | 29.79 | 159.646302251 | 18.66 | 55.9 | 12.96 | 73763 | 30.19367069 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 48.45 | 1.3 | 2.76 | 46.95 | 48.45 | 46.95 | 4781 |
| 1734975000 | 47.15 | 0.45 | 0.96 | 46.55 | 47.4 | 46.45 | 21099 |
| 1734715800 | 46.7 | 0 | 0.00 | 46.7 | 46.8 | 46.05 | 39765 |
| 1734629400 | 46.7 | -2.45 | -4.98 | 48.05 | 48.05 | 46.7 | 46877 |
| 1734543000 | 49.15 | -0.05 | -0.10 | 49.2 | 49.9 | 49.15 | 16410 |
| 1734456600 | 49.2 | -0.2 | -0.40 | 49.45 | 49.95 | 49.1 | 15750 |
| 1734370200 | 49.4 | -0.5 | -1.00 | 50.1 | 50.1 | 49.4 | 17802 |
| 1734111000 | 49.9 | 0.6 | 1.22 | 49.25 | 50.2 | 48.9 | 38149 |
| 1734024600 | 49.3 | 0.35 | 0.72 | 49 | 49.35 | 48.9 | 40168 |
| 1733938200 | 48.95 | -0.1 | -0.20 | 49.05 | 49.15 | 48.7 | 70872 |
| 1733851800 | 49.05 | -0.2 | -0.41 | 48.8 | 49.15 | 48.6 | 25642 |
| 1733765400 | 49.25 | 0.2 | 0.41 | 49.95 | 49.95 | 48.75 | 22051 |
| 1733506200 | 49.05 | -0.75 | -1.51 | 49.5 | 49.5 | 48.95 | 33589 |
| 1733419800 | 49.8 | -0.15 | -0.30 | 49.85 | 50 | 48.95 | 66505 |
| 1733333400 | 49.95 | 0.4 | 0.81 | 49.7 | 50 | 49.7 | 28384 |
| 1733247000 | 49.55 | 1.05 | 2.16 | 48 | 49.55 | 48 | 57923 |
| 1733160600 | 48.5 | 0.6 | 1.25 | 48 | 48.75 | 47.75 | 58007 |
| 1732901400 | 47.9 | 0.65 | 1.38 | 47.5 | 48 | 47.5 | 30302 |
| 1732815000 | 47.25 | 0.6 | 1.29 | 47.05 | 47.3 | 46.7 | 10774 |
| 1732728600 | 46.65 | 0.65 | 1.41 | 46.15 | 46.9 | 46.15 | 83280 |
| 1732642200 | 46 | 0.3 | 0.66 | 45.4 | 46.1 | 45.3 | 70412 |
| 1732555800 | 45.7 | 0.05 | 0.11 | 46 | 46 | 45.4 | 36599 |
| 1732296600 | 45.65 | 0.2 | 0.44 | 45.6 | 45.8 | 45.25 | 12630 |
| 1732210200 | 45.45 | 0.6 | 1.34 | 45.6 | 45.95 | 44.9 | 19877 |
| 1732123800 | 44.85 | 0 | 0.00 | 45.45 | 45.5 | 44.65 | 25101 |
| 1732037400 | 44.85 | -0.3 | -0.66 | 45.5 | 45.6 | 44.55 | 38289 |
| 1731951000 | 45.15 | 0.05 | 0.11 | 45.25 | 45.25 | 44.6 | 43410 |
| 1731691800 | 45.1 | -0.85 | -1.85 | 45.95 | 46 | 45.1 | 24696 |
| 1731605400 | 45.95 | 0 | 0.00 | 46.15 | 46.7 | 45.85 | 69491 |
| 1731519000 | 45.95 | -0.35 | -0.76 | 46.1 | 46.25 | 45.85 | 35415 |
| 1731432600 | 46.3 | -0.5 | -1.07 | 46.8 | 46.85 | 46.25 | 22885 |
| 1731346200 | 46.8 | 0.35 | 0.75 | 46.5 | 47 | 46.5 | 30811 |
| 1731087000 | 46.45 | -0.35 | -0.75 | 47 | 47 | 46.25 | 41365 |
| 1731000600 | 46.8 | 1 | 2.18 | 46.6 | 47.05 | 46.5 | 15906 |
| 1730914200 | 45.8 | 0.7 | 1.55 | 45.45 | 46.55 | 45.35 | 46907 |
| 1730827800 | 45.1 | 0.1 | 0.22 | 44.6 | 45.25 | 44.6 | 16027 |
| 1730741400 | 45 | -0.55 | -1.21 | 45.55 | 45.95 | 44.9 | 11771 |
| 1730482200 | 45.55 | 0.95 | 2.13 | 45.3 | 45.7 | 44.3 | 10201 |
| 1730395800 | 44.6 | -1.4 | -3.04 | 46 | 46 | 44.6 | 30629 |
| 1730309400 | 46 | 0.1 | 0.22 | 45.7 | 46.6 | 45.6 | 38176 |
| 1730223000 | 45.9 | -1.2 | -2.55 | 47.2 | 47.2 | 45.9 | 41313 |
| 1730136600 | 47.1 | 0.3 | 0.64 | 46.45 | 47.25 | 46.45 | 27223 |
| 1729873800 | 46.8 | 0.45 | 0.97 | 46.05 | 47.25 | 46.05 | 26450 |
| 1729787400 | 46.35 | 0 | 0.00 | 47.05 | 47.05 | 46.05 | 15150 |
| 1729701000 | 46.35 | -0.75 | -1.59 | 47.1 | 47.4 | 46.25 | 13415 |
| 1729614600 | 47.1 | 0 | 0.00 | 47.15 | 47.4 | 46.15 | 21403 |
| 1729528200 | 47.1 | -1.15 | -2.38 | 48.7 | 48.7 | 47.1 | 11933 |
| 1729269000 | 48.25 | 0.25 | 0.52 | 47.6 | 48.6 | 46.95 | 15951 |
| 1729182600 | 48 | 0.9 | 1.91 | 47.1 | 48 | 47.1 | 17722 |
| 1729096200 | 47.1 | 0.55 | 1.18 | 47.65 | 47.65 | 46.35 | 13041 |
| 1729009800 | 46.55 | -0.55 | -1.17 | 47.25 | 48 | 46.55 | 11089 |
| 1728923400 | 47.1 | 0.6 | 1.29 | 46.5 | 47.1 | 46.1 | 10736 |
| 1728664200 | 46.5 | 0.55 | 1.20 | 46.95 | 46.95 | 46.05 | 18547 |
| 1728577800 | 45.95 | 0 | 0.00 | 46.5 | 46.5 | 45.55 | 35204 |
| 1728491400 | 45.95 | 0.3 | 0.66 | 45.5 | 45.95 | 45.4 | 35963 |
| 1728405000 | 45.65 | -0.4 | -0.87 | 46.6 | 46.6 | 45.5 | 14777 |
| 1728318600 | 46.05 | -0.45 | -0.97 | 47 | 47.35 | 45.95 | 11870 |
| 1728059400 | 46.5 | 0.3 | 0.65 | 47.5 | 47.5 | 46.2 | 16334 |
| 1727973000 | 46.2 | -0.25 | -0.54 | 46.7 | 46.8 | 46.15 | 17687 |
| 1727886600 | 46.45 | -0.25 | -0.54 | 47.35 | 47.35 | 46.45 | 15631 |
| 1727800200 | 46.7 | -0.8 | -1.68 | 48.8 | 48.8 | 46.7 | 24327 |
| 1727713800 | 47.5 | -0.7 | -1.45 | 48.35 | 48.75 | 47.5 | 19481 |
| 1727454600 | 48.2 | -0.3 | -0.62 | 48.8 | 48.8 | 48.15 | 27759 |
| 1727368200 | 48.5 | -0.45 | -0.92 | 49.4 | 49.75 | 48.4 | 16910 |
| 1727281800 | 48.95 | -0.4 | -0.81 | 49 | 49.75 | 48.8 | 10595 |
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
