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 | 4.57142857143 | 43.75 | 47.7 | 43.7 | 820166 | 45.88868975 | DE |
| 4 | -1.75 | -3.68421052632 | 47.5 | 51.4 | 43.2 | 924608 | 47.73972972 | DE |
| 12 | -4.05 | -8.13253012048 | 49.8 | 54.1 | 43.2 | 642317 | 48.58926951 | DE |
| 26 | -22.05 | -32.5221238938 | 67.8 | 75.5 | 43.2 | 536892 | 54.61328654 | DE |
| 52 | -63.85 | -58.2572992701 | 109.6 | 110.2 | 36.9 | 931881 | 56.10457688 | DE |
| 156 | -83.75 | -64.6718146718 | 129.5 | 183.5 | 36.9 | 802481 | 111.28435059 | DE |
| 260 | -61.75 | -57.4418604651 | 107.5 | 183.5 | 36.9 | 605850 | 112.39990705 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 45.75 | -0.45 | -0.97 | 46.6 | 46.6 | 45.75 | 303771 |
| 1734629400 | 46.2 | -1.4 | -2.94 | 46.5 | 47.5 | 46.2 | 330321 |
| 1734543000 | 47.6 | 0.5 | 1.06 | 46.5 | 47.6 | 46.5 | 240927 |
| 1734456600 | 47.1 | 0.23 | 0.48 | 47 | 47.7 | 46.2 | 512652 |
| 1734370200 | 46.875 | 1.88 | 4.17 | 45.4 | 47 | 45.4 | 824001 |
| 1734111000 | 45 | 1.7 | 3.93 | 43.75 | 45.2 | 43.7 | 2192930 |
| 1734024600 | 43.3 | -0.45 | -1.03 | 45 | 45 | 43.2 | 1198768 |
| 1733938200 | 43.75 | 0 | 0.00 | 43.85 | 44 | 43.75 | 448804 |
| 1733851800 | 43.75 | -0.45 | -1.02 | 44.2 | 45.2 | 43.75 | 753068 |
| 1733765400 | 44.2 | -3.9 | -8.11 | 47.4 | 47.5 | 44.2 | 892431 |
| 1733506200 | 48.1 | -2.3 | -4.56 | 49.9 | 49.9 | 47.4 | 531031 |
| 1733419800 | 50.4 | 0 | 0.00 | 49.7 | 50.4 | 49.7 | 212116 |
| 1733333400 | 50.4 | -0.2 | -0.40 | 50.5 | 50.5 | 49.5 | 573787 |
| 1733247000 | 50.6 | -0.2 | -0.39 | 50 | 51.4 | 50 | 639419 |
| 1733160600 | 50.8 | 0.3 | 0.59 | 50.5 | 51 | 49.6 | 2296053 |
| 1732901400 | 50.5 | 0 | 0.00 | 50.5 | 51.3 | 50.1 | 670282 |
| 1732815000 | 50.5 | 0 | 0.00 | 51 | 51 | 50.5 | 558494 |
| 1732728600 | 50.5 | 1.5 | 3.06 | 48.8 | 50.9 | 48.8 | 842595 |
| 1732642200 | 49 | 0.7 | 1.45 | 48.4 | 49.15 | 48.05 | 1475972 |
| 1732555800 | 48.3 | -0.1 | -0.21 | 48.3 | 48.3 | 48.3 | 259403 |
| 1732296600 | 48.4 | 0.9 | 1.89 | 47.5 | 48.4 | 47 | 3039105 |
| 1732210200 | 47.5 | -0.1 | -0.21 | 46.7 | 47.5 | 46.7 | 396658 |
| 1732123800 | 47.6 | -0.85 | -1.75 | 48.4 | 48.4 | 46.85 | 582615 |
| 1732037400 | 48.45 | 0.15 | 0.31 | 48.4 | 48.45 | 47.2 | 360932 |
| 1731951000 | 48.3 | 1.6 | 3.43 | 48.3 | 48.3 | 48.3 | 1039342 |
| 1731691800 | 46.7 | -0.6 | -1.27 | 48.8 | 48.8 | 46.7 | 406559 |
| 1731605400 | 47.3 | -0.7 | -1.46 | 48.8 | 48.8 | 47.3 | 174573 |
| 1731519000 | 48 | 0 | 0.00 | 48.8 | 48.8 | 47.4 | 317818 |
| 1731432600 | 48 | -0.3 | -0.62 | 48.3 | 48.3 | 47.9 | 594012 |
| 1731346200 | 48.3 | 0.7 | 1.47 | 48.5 | 49.2 | 47.8 | 820257 |
| 1731087000 | 47.6 | -0.45 | -0.94 | 47.25 | 47.6 | 47.25 | 534311 |
| 1731000600 | 48.05 | -0.45 | -0.93 | 48.05 | 48.05 | 48.05 | 86491 |
| 1730914200 | 48.5 | 0.65 | 1.36 | 47.4 | 48.5 | 47.4 | 346472 |
| 1730827800 | 47.85 | 0.25 | 0.53 | 48.75 | 48.75 | 47.3 | 611013 |
| 1730741400 | 47.6 | -1.05 | -2.16 | 49 | 49 | 47.45 | 361239 |
| 1730482200 | 48.65 | 0.85 | 1.78 | 47.8 | 49.25 | 47.8 | 289397 |
| 1730395800 | 47.8 | -1.2 | -2.45 | 49 | 49 | 47.75 | 537618 |
| 1730309400 | 49 | 0.2 | 0.41 | 48.8 | 49 | 47.65 | 1015751 |
| 1730223000 | 48.8 | -0.4 | -0.81 | 49.2 | 49.2 | 47.8 | 357851 |
| 1730136600 | 49.2 | 0.7 | 1.44 | 49.2 | 49.2 | 47.8 | 422039 |
| 1729873800 | 48.5 | 0 | 0.00 | 49.65 | 49.65 | 47.85 | 1551091 |
| 1729787400 | 48.5 | -0.55 | -1.12 | 49.65 | 49.65 | 48 | 768341 |
| 1729701000 | 49.05 | 1.2 | 2.51 | 48.95 | 49.45 | 47.85 | 509959 |
| 1729614600 | 47.85 | -0.65 | -1.34 | 49.8 | 49.8 | 47.65 | 902176 |
| 1729528200 | 48.5 | -0.85 | -1.72 | 50.7 | 50.7 | 48.45 | 772874 |
| 1729269000 | 49.35 | -1.15 | -2.28 | 50.5 | 50.5 | 49.2 | 237975 |
| 1729182600 | 50.5 | 0.5 | 1.00 | 50.5 | 50.5 | 50 | 282250 |
| 1729096200 | 50 | -0.2 | -0.40 | 50.2 | 50.7 | 49 | 487799 |
| 1729009800 | 50.2 | -0.8 | -1.57 | 51.2 | 51.2 | 49.8 | 427113 |
| 1728923400 | 51 | -1 | -1.92 | 52.5 | 52.5 | 50.9 | 813479 |
| 1728664200 | 52 | 0 | 0.00 | 52.5 | 52.5 | 51.6 | 298544 |
| 1728577800 | 52 | -0.3 | -0.57 | 53 | 53 | 51.9 | 301737 |
| 1728491400 | 52.3 | 0.3 | 0.58 | 52.3 | 52.3 | 52.3 | 524078 |
| 1728405000 | 52 | -1.7 | -3.17 | 53.7 | 53.7 | 52 | 138916 |
| 1728318600 | 53.7 | 0.9 | 1.70 | 53.2 | 53.7 | 53.2 | 346616 |
| 1728059400 | 52.8 | -0.4 | -0.75 | 54.1 | 54.1 | 51.8 | 442286 |
| 1727973000 | 53.2 | -0.4 | -0.75 | 52.8 | 53.2 | 52.7 | 278733 |
| 1727886600 | 53.6 | 0.5 | 0.94 | 54.1 | 54.1 | 52.9 | 345282 |
| 1727800200 | 53.1 | 0.2 | 0.38 | 52.9 | 54 | 52.9 | 456936 |
| 1727713800 | 52.9 | 2 | 3.93 | 50.9 | 53 | 50.9 | 644999 |
| 1727454600 | 50.9 | 1 | 2.00 | 49.8 | 50.9 | 49.8 | 260747 |
| 1727368200 | 49.9 | -0.1 | -0.20 | 50.3 | 50.9 | 49.9 | 351180 |
| 1727281800 | 50 | 0.1 | 0.20 | 49.7 | 50 | 49.5 | 557901 |
| 1727195400 | 49.9 | -1.1 | -2.16 | 50.1 | 50.4 | 49.8 | 412566 |
| 1727109000 | 51 | 0.9 | 1.80 | 50.1 | 51 | 50.1 | 835504 |
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
