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 | 2.22222222222 | 45 | 46.5 | 45 | 49377 | 45.87241325 | DE |
| 4 | -0.5 | -1.0752688172 | 46.5 | 49 | 42 | 144495 | 45.44197361 | DE |
| 12 | 1 | 2.22222222222 | 45 | 49 | 41.5 | 92218 | 45.09151443 | DE |
| 26 | 3 | 6.97674418605 | 43 | 57 | 38.5 | 129343 | 46.53344113 | DE |
| 52 | -2 | -4.16666666667 | 48 | 73.5 | 38.5 | 176501 | 52.9110312 | DE |
| 156 | -7.5 | -14.0186915888 | 53.5 | 118 | 29.5 | 90614 | 54.8606225 | DE |
| 260 | -7.5 | -14.0186915888 | 53.5 | 118 | 29.5 | 90614 | 54.8606225 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 46 | 0 | 0.00 | 46.5 | 46.5 | 45 | 20027 |
| 1739986200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 51333 |
| 1739899800 | 46 | 0 | 0.00 | 46 | 46 | 46 | 20244 |
| 1739813400 | 46 | 0.5 | 1.10 | 45.5 | 46 | 45.5 | 92281 |
| 1739554200 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 62998 |
| 1739467800 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 111380 |
| 1739381400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 69847 |
| 1739295000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 208790 |
| 1739208600 | 44.5 | -4.5 | -9.18 | 49 | 49 | 43 | 831425 |
| 1738949400 | 49 | 2.5 | 5.38 | 46.5 | 49 | 46.5 | 413289 |
| 1738863000 | 46.5 | 1 | 2.20 | 45.5 | 46.5 | 45.5 | 222907 |
| 1738776600 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 47155 |
| 1738690200 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 139748 |
| 1738603800 | 44.5 | 2.5 | 5.95 | 46 | 47 | 44.5 | 203603 |
| 1738344600 | 42 | -2.5 | -5.62 | 44.5 | 44.5 | 42 | 166600 |
| 1738258200 | 44.5 | -1 | -2.20 | 45.5 | 45.5 | 44.5 | 33732 |
| 1738171800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 19383 |
| 1738085400 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 48158 |
| 1737999000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 116269 |
| 1737739800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 10740 |
| 1737653400 | 46.5 | 1 | 2.20 | 45.5 | 46.5 | 45.5 | 45278 |
| 1737567000 | 45.5 | 1.5 | 3.41 | 44 | 45.5 | 43.15 | 151935 |
| 1737480600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 23914 |
| 1737394200 | 44 | 0.5 | 1.15 | 43.5 | 44 | 43.5 | 100841 |
| 1737135000 | 43.5 | -0.5 | -1.14 | 44 | 44 | 43.5 | 73246 |
| 1737048600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 27201 |
| 1736962200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 96127 |
| 1736875800 | 44 | 0.5 | 1.15 | 43.5 | 44 | 43.5 | 132358 |
| 1736789400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 9294 |
| 1736530200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 7575 |
| 1736443800 | 43.5 | -0.5 | -1.14 | 44 | 44 | 43.5 | 32680 |
| 1736357400 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 44 | 30039 |
| 1736271000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 46855 |
| 1736184600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 86015 |
| 1735925400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 41751 |
| 1735839000 | 44.5 | 1 | 2.30 | 43.5 | 44.5 | 43.5 | 71809 |
| 1735666200 | 43.5 | 0.5 | 1.16 | 43.5 | 43.5 | 43.5 | 7440 |
| 1735579800 | 43 | 1.25 | 2.99 | 41.75 | 43.5 | 41.75 | 99234 |
| 1735320600 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 45774 |
| 1735061400 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 19295 |
| 1734975000 | 41.75 | -0.75 | -1.76 | 42.5 | 42.5 | 41.75 | 48788 |
| 1734715800 | 42.5 | 0.5 | 1.19 | 42 | 42.5 | 42 | 35500 |
| 1734629400 | 42 | -3.5 | -7.69 | 45.5 | 45.5 | 41.5 | 191962 |
| 1734543000 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 63308 |
| 1734456600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 77201 |
| 1734370200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46 | 60269 |
| 1734111000 | 46.5 | -1 | -2.11 | 47.5 | 47.5 | 46.5 | 58945 |
| 1734024600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 992 |
| 1733938200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 31928 |
| 1733851800 | 47.5 | 0.5 | 1.06 | 47 | 47.5 | 47 | 31099 |
| 1733765400 | 47 | 0.5 | 1.08 | 46.5 | 47 | 46.5 | 74689 |
| 1733506200 | 46.5 | 3 | 6.90 | 46 | 49 | 46 | 355050 |
| 1733419800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 38336 |
| 1733333400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 16630 |
| 1733247000 | 43.5 | -1.5 | -3.33 | 45 | 45 | 43.5 | 42499 |
| 1733160600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 54857 |
| 1732901400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 35824 |
| 1732815000 | 45 | 1.5 | 3.45 | 43.5 | 45 | 43.5 | 143032 |
| 1732728600 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 60179 |
| 1732642200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 157354 |
| 1732555800 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 8350 |
| 1732296600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 4831 |
| 1732210200 | 43.5 | -0.5 | -1.14 | 44 | 44 | 43.5 | 74949 |
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
