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 | 0.82 | 1.73508252222 | 47.26 | 48.14 | 46.06 | 791247 | 46.99383061 | DE |
| 4 | 4.28 | 9.77168949772 | 43.8 | 48.14 | 43.5 | 802710 | 45.91232573 | DE |
| 12 | 3.78 | 8.53273137698 | 44.3 | 48.14 | 41.88 | 725661 | 44.81120239 | DE |
| 26 | 4.68 | 10.7834101382 | 43.4 | 48.14 | 39.72 | 671319 | 43.68430214 | DE |
| 52 | 9.67 | 25.1757354856 | 38.41 | 48.14 | 37.58 | 664779 | 42.00645431 | DE |
| 156 | 21.08 | 78.0740740741 | 27 | 48.14 | 23.93 | 849822 | 32.01259094 | DE |
| 260 | 24.18 | 101.171548117 | 23.9 | 48.14 | 15.375 | 1127392 | 26.45336515 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 47.36 | 0.16 | 0.34 | 47.52 | 47.76 | 47.24 | 727216 |
| 1738085400 | 47.2 | 0.52 | 1.11 | 46.98 | 47.4 | 46.98 | 647597 |
| 1737999000 | 46.68 | 0 | 0.00 | 46.54 | 46.72 | 46.06 | 930127 |
| 1737739800 | 46.68 | -0.52 | -1.10 | 47.08 | 47.12 | 46.34 | 862199 |
| 1737653400 | 47.2 | -0.1 | -0.21 | 47.26 | 47.34 | 47.06 | 789098 |
| 1737567000 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.3 | 0 |
| 1737480600 | 47.3 | 0.44 | 0.94 | 47.06 | 47.42 | 47.06 | 947630 |
| 1737394200 | 46.86 | 0.08 | 0.17 | 46.7 | 46.98 | 46.7 | 585119 |
| 1737135000 | 46.78 | 0.48 | 1.04 | 46.6 | 46.9 | 46.36 | 965289 |
| 1737048600 | 46.3 | 0.82 | 1.80 | 45.48 | 46.42 | 45.36 | 935323 |
| 1736962200 | 45.48 | 0.88 | 1.97 | 44.88 | 45.64 | 44.88 | 1027473 |
| 1736875800 | 44.6 | -0.24 | -0.54 | 44.78 | 45.06 | 44.56 | 680911 |
| 1736789400 | 44.84 | -0.62 | -1.36 | 45.1 | 45.14 | 44.08 | 694210 |
| 1736530200 | 45.46 | 0.02 | 0.04 | 45.34 | 45.64 | 45.16 | 673219 |
| 1736443800 | 45.44 | 0.2 | 0.44 | 45.16 | 45.6 | 45.1 | 690913 |
| 1736357400 | 45.24 | 0.72 | 1.62 | 44.8 | 45.24 | 44.72 | 786110 |
| 1736271000 | 44.52 | 0.36 | 0.82 | 44.02 | 44.6 | 43.84 | 519179 |
| 1736184600 | 44.16 | 0.14 | 0.32 | 44.1 | 44.38 | 43.82 | 764848 |
| 1735925400 | 44.02 | -0.4 | -0.90 | 44.32 | 44.36 | 43.74 | 714248 |
| 1735839000 | 44.42 | 0.7 | 1.60 | 43.8 | 44.52 | 43.5 | 1252666 |
| 1735666200 | 43.72 | 0.28 | 0.64 | 43.48 | 43.76 | 43.36 | 251426 |
| 1735579800 | 43.44 | -0.38 | -0.87 | 43.66 | 43.66 | 43.18 | 523029 |
| 1735320600 | 43.82 | 0.36 | 0.83 | 43.6 | 43.82 | 43.34 | 781383 |
| 1735061400 | 43.46 | 0.02 | 0.05 | 43.76 | 43.8 | 43.46 | 234464 |
| 1734975000 | 43.44 | -0.36 | -0.82 | 43.48 | 43.62 | 42.92 | 640738 |
| 1734715800 | 43.8 | -0.4 | -0.90 | 44.08 | 44.08 | 43.34 | 1391356 |
| 1734629400 | 44.2 | -0.98 | -2.17 | 44.84 | 44.96 | 43.98 | 840157 |
| 1734543000 | 45.18 | 0.26 | 0.58 | 44.96 | 45.38 | 44.96 | 787664 |
| 1734456600 | 44.92 | 0.04 | 0.09 | 44.8 | 45.12 | 44.62 | 512885 |
| 1734370200 | 44.88 | -0.04 | -0.09 | 44.84 | 44.94 | 44.66 | 612386 |
| 1734111000 | 44.92 | -0.34 | -0.75 | 45.32 | 45.34 | 44.72 | 495598 |
| 1734024600 | 45.26 | 0.08 | 0.18 | 45 | 45.34 | 44.82 | 536952 |
| 1733938200 | 45.18 | 0.4 | 0.89 | 44.8 | 45.62 | 44.74 | 407913 |
| 1733851800 | 44.78 | 0.34 | 0.77 | 44.6 | 44.9 | 44.5 | 398591 |
| 1733765400 | 44.44 | -0.84 | -1.86 | 45.28 | 45.34 | 44.1 | 434172 |
| 1733506200 | 45.28 | -0.38 | -0.83 | 45.56 | 45.66 | 45.14 | 421044 |
| 1733419800 | 45.66 | 0.12 | 0.26 | 45.56 | 45.86 | 45.38 | 294505 |
| 1733333400 | 45.54 | 0.32 | 0.71 | 45.26 | 45.62 | 45.18 | 386507 |
| 1733247000 | 45.22 | 0.06 | 0.13 | 45.04 | 45.36 | 45 | 571792 |
| 1733160600 | 45.16 | 0.58 | 1.30 | 44.62 | 45.2 | 44.62 | 504287 |
| 1732901400 | 44.58 | 0.14 | 0.32 | 44.32 | 44.62 | 44.2 | 447607 |
| 1732815000 | 44.44 | -0.18 | -0.40 | 44.68 | 44.82 | 44.36 | 300931 |
| 1732728600 | 44.62 | 0.06 | 0.13 | 44.64 | 44.8 | 44.36 | 474320 |
| 1732642200 | 44.56 | 0.22 | 0.50 | 44.44 | 44.7 | 44.24 | 694416 |
| 1732555800 | 44.34 | -0.48 | -1.07 | 45 | 45 | 44.28 | 1389248 |
| 1732296600 | 44.82 | 1.42 | 3.27 | 43.7 | 44.9 | 43.54 | 1313697 |
| 1732210200 | 43.4 | 0.84 | 1.97 | 42.8 | 43.44 | 42.74 | 1102046 |
| 1732123800 | 42.56 | -0.16 | -0.37 | 42.78 | 42.78 | 42.5 | 744561 |
| 1732037400 | 42.72 | 0.04 | 0.09 | 42.72 | 42.78 | 42.18 | 863162 |
| 1731951000 | 42.68 | 0.38 | 0.90 | 42.38 | 42.68 | 42.24 | 449296 |
| 1731691800 | 42.3 | -1.48 | -3.38 | 43.62 | 43.68 | 41.88 | 1899506 |
| 1731605400 | 43.78 | 0.24 | 0.55 | 43.54 | 43.86 | 43.22 | 1091581 |
| 1731519000 | 43.54 | -0.28 | -0.64 | 43.34 | 43.68 | 43.12 | 1183263 |
| 1731432600 | 43.82 | -1.16 | -2.58 | 44.78 | 44.82 | 43.72 | 951330 |
| 1731346200 | 44.98 | 0.34 | 0.76 | 44.96 | 45.26 | 44.92 | 372305 |
| 1731087000 | 44.64 | 0.66 | 1.50 | 44.48 | 44.76 | 44.26 | 773270 |
| 1731000600 | 43.98 | -0.16 | -0.36 | 44.3 | 44.38 | 43.82 | 691292 |
| 1730914200 | 44.14 | 0.44 | 1.01 | 44.76 | 44.92 | 43.92 | 1153847 |
| 1730827800 | 43.7 | 0.54 | 1.25 | 43.2 | 43.9 | 43.18 | 644068 |
| 1730741400 | 43.16 | -0.36 | -0.83 | 43.34 | 43.54 | 43.16 | 622998 |
| 1730482200 | 43.52 | 0.9 | 2.11 | 42.68 | 43.66 | 42.56 | 647201 |
| 1730395800 | 42.62 | -0.74 | -1.71 | 42.76 | 43.06 | 42.32 | 837840 |
| 1730309400 | 43.36 | -1.02 | -2.30 | 44.48 | 44.48 | 43.2 | 923806 |
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
