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 | 2.3 | 5.01089324619 | 45.9 | 48.8 | 45.9 | 389538 | 47.31652507 | DE |
| 4 | 4.1 | 9.2970521542 | 44.1 | 48.8 | 42.9 | 445014 | 45.77698751 | DE |
| 12 | 5.2 | 12.0930232558 | 43 | 48.8 | 42.8 | 456289 | 44.97792546 | DE |
| 26 | 4.4 | 10.0456621005 | 43.8 | 48.8 | 41 | 548709 | 43.96143577 | DE |
| 52 | -26 | -35.0404312668 | 74.2 | 83.2 | 41 | 633864 | 53.16136456 | DE |
| 156 | -53.8 | -52.7450980392 | 102 | 103 | 41 | 515664 | 73.42107531 | DE |
| 260 | -53.3 | -52.5123152709 | 101.5 | 104 | 41 | 500061 | 81.51959366 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 46.7 | 306558 |
| 1741368600 | 47.5 | -0.7 | -1.45 | 48.2 | 48.5 | 47.1 | 540056 |
| 1741282200 | 48.2 | 1.5 | 3.21 | 47 | 48.6 | 46.5 | 335144 |
| 1741195800 | 46.7 | -0.1 | -0.21 | 46.2 | 47 | 46.2 | 558012 |
| 1741109400 | 46.8 | 0 | 0.00 | 45.9 | 46.8 | 45.9 | 207919 |
| 1741023000 | 46.8 | -0.2 | -0.43 | 46.1 | 47.7 | 46.1 | 370676 |
| 1740763800 | 47 | 0.2 | 0.43 | 47 | 47.4 | 46.2 | 455772 |
| 1740677400 | 46.8 | 0 | 0.00 | 47 | 47.7 | 46.8 | 155581 |
| 1740591000 | 46.8 | 2.2 | 4.93 | 45 | 48 | 43.7 | 1437624 |
| 1740504600 | 44.6 | 0 | 0.00 | 45 | 45.2 | 44.6 | 1074168 |
| 1740418200 | 44.6 | 0.3 | 0.68 | 43.3 | 45.4 | 43.3 | 345079 |
| 1740159000 | 44.3 | -0.3 | -0.67 | 44.3 | 44.3 | 44.3 | 512161 |
| 1740072600 | 44.6 | 0 | 0.00 | 44.8 | 44.8 | 44.6 | 289747 |
| 1739986200 | 44.6 | 0.2 | 0.45 | 44.6 | 44.6 | 44.6 | 353680 |
| 1739899800 | 44.4 | -0.2 | -0.45 | 43.3 | 44.4 | 43.3 | 171045 |
| 1739813400 | 44.6 | 0.1 | 0.22 | 42.9 | 44.6 | 42.9 | 116331 |
| 1739554200 | 44.5 | -0.2 | -0.45 | 44.5 | 44.5 | 44.5 | 383471 |
| 1739467800 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 366445 |
| 1739381400 | 44.7 | 0.6 | 1.36 | 43.6 | 44.7 | 43.6 | 700267 |
| 1739295000 | 44.1 | -0.3 | -0.68 | 44.1 | 44.1 | 44.1 | 220552 |
| 1739208600 | 44.4 | -0.9 | -1.99 | 44.4 | 44.4 | 44.4 | 294858 |
| 1738949400 | 45.3 | 1.1 | 2.49 | 44.2 | 45.3 | 44.2 | 691039 |
| 1738863000 | 44.2 | 0.2 | 0.45 | 43.1 | 45.1 | 43.1 | 328363 |
| 1738776600 | 44 | 0 | 0.00 | 43.5 | 44 | 43.5 | 224587 |
| 1738690200 | 44 | 0.2 | 0.46 | 43.7 | 44 | 43.7 | 485138 |
| 1738603800 | 43.8 | 0.3 | 0.69 | 43.8 | 43.8 | 43.8 | 769270 |
| 1738344600 | 43.5 | -1.6 | -3.55 | 45 | 45 | 43.5 | 96130 |
| 1738258200 | 45.1 | -0.2 | -0.44 | 45.1 | 45.1 | 45.1 | 107494 |
| 1738171800 | 45.3 | 0.1 | 0.22 | 45.3 | 45.3 | 45.3 | 445074 |
| 1738085400 | 45.2 | 0.3 | 0.67 | 45.2 | 45.2 | 45.2 | 227946 |
| 1737999000 | 44.9 | -0.8 | -1.75 | 44.8 | 44.9 | 44 | 563990 |
| 1737739800 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 298521 |
| 1737653400 | 45.7 | 0 | 0.00 | 44.9 | 45.7 | 44.9 | 456879 |
| 1737567000 | 45.7 | 0.4 | 0.88 | 45.3 | 45.7 | 45 | 783673 |
| 1737480600 | 45.3 | 0 | 0.00 | 45.4 | 45.4 | 45 | 916660 |
| 1737394200 | 45.3 | -0.4 | -0.88 | 45 | 45.3 | 45 | 617211 |
| 1737135000 | 45.7 | -0.2 | -0.44 | 45.7 | 45.7 | 44 | 264745 |
| 1737048600 | 45.9 | 1.7 | 3.85 | 44.2 | 45.9 | 44.2 | 2027071 |
| 1736962200 | 44.2 | 0.2 | 0.45 | 44 | 44.2 | 44 | 273260 |
| 1736875800 | 44 | 0 | 0.00 | 44.3 | 44.3 | 44 | 177120 |
| 1736789400 | 44 | -0.2 | -0.45 | 44 | 44 | 44 | 140722 |
| 1736530200 | 44.2 | -0.4 | -0.90 | 45.3 | 45.3 | 44.2 | 132607 |
| 1736443800 | 44.6 | 0.1 | 0.22 | 44 | 45 | 44 | 743351 |
| 1736357400 | 44.5 | -0.5 | -1.11 | 44.3 | 45.1 | 44.3 | 305825 |
| 1736271000 | 45 | 0.2 | 0.45 | 44.8 | 45 | 44.2 | 662040 |
| 1736184600 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 230994 |
| 1735925400 | 44.8 | 0.3 | 0.67 | 43.8 | 44.8 | 43.8 | 173169 |
| 1735839000 | 44.5 | 1.5 | 3.49 | 42.8 | 44.5 | 42.8 | 595752 |
| 1735666200 | 43 | -0.1 | -0.23 | 43 | 43 | 43 | 62461 |
| 1735579800 | 43.1 | 0.1 | 0.23 | 43.1 | 43.1 | 43.1 | 144575 |
| 1735320600 | 43 | -0.1 | -0.23 | 43.2 | 43.2 | 43 | 91965 |
| 1735061400 | 43.1 | 0 | 0.00 | 43.1 | 43.1 | 43.1 | 73261 |
| 1734975000 | 43.1 | -0.1 | -0.23 | 43.1 | 43.1 | 43.1 | 163444 |
| 1734715800 | 43.2 | 0.2 | 0.47 | 43.8 | 43.8 | 43.2 | 542656 |
| 1734629400 | 43 | -0.2 | -0.46 | 43 | 43 | 43 | 388546 |
| 1734543000 | 43.2 | 0.2 | 0.47 | 43.2 | 43.2 | 43.2 | 1567029 |
| 1734456600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1040777 |
| 1734370200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 676807 |
| 1734111000 | 43 | 0 | 0.00 | 43.8 | 43.8 | 43 | 209103 |
| 1734024600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 288282 |
| 1733938200 | 43 | 0 | 0.00 | 43.4 | 43.8 | 43 | 2583346 |
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
