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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 46.12 | -0.48 | -1.04 | 46.58 | 47.2175 | 45.84 | 5037 |
| 1736184600 | 46.6025 | 0.14 | 0.31 | 46.965 | 47.03 | 46.03 | 1228 |
| 1735925400 | 46.46 | 0.52 | 1.13 | 46.43 | 46.4825 | 45.6925 | 2663 |
| 1735839000 | 45.94 | 0.35 | 0.76 | 45.815 | 46.3575 | 45.38 | 1200 |
| 1735666200 | 45.5925 | 0.49 | 1.08 | 45.485 | 45.5975 | 45.485 | 330 |
| 1735579800 | 45.105 | -0.13 | -0.28 | 45.19 | 45.19 | 44.5375 | 2981 |
| 1735320600 | 45.23 | -0.37 | -0.80 | 45.47 | 45.585 | 45.07 | 36435 |
| 1735061400 | 45.595 | -0.11 | -0.23 | 45.685 | 45.685 | 45.58 | 411 |
| 1734975000 | 45.7 | -0.12 | -0.26 | 45.94 | 46.1 | 45.67 | 910 |
| 1734715800 | 45.82 | 0.2 | 0.45 | 45.29 | 46.06 | 45.29 | 11573 |
| 1734629400 | 45.615 | -0.48 | -1.04 | 45.935 | 46.015 | 45.385 | 425 |
| 1734543000 | 46.095 | -0.06 | -0.13 | 46.29 | 46.4075 | 46.095 | 7738 |
| 1734456600 | 46.155 | -0.1 | -0.22 | 46.09 | 46.4725 | 45.9925 | 12023 |
| 1734370200 | 46.255 | -0.16 | -0.34 | 46.39 | 46.7475 | 46.0925 | 6223 |
| 1734111000 | 46.4125 | -0.5 | -1.07 | 46.435 | 46.9225 | 45.6975 | 735 |
| 1734024600 | 46.915 | 0.01 | 0.02 | 46.85 | 47.39 | 46.4 | 1117 |
| 1733938200 | 46.9075 | 0.14 | 0.29 | 46.765 | 47.4575 | 46.42 | 2864 |
| 1733851800 | 46.77 | -0.16 | -0.35 | 46.77 | 46.77 | 46.77 | 3553 |
| 1733765400 | 46.9325 | -0.04 | -0.09 | 46.915 | 47.6325 | 46.3825 | 3780 |
| 1733506200 | 46.975 | -0.07 | -0.14 | 47.145 | 47.145 | 46.9375 | 532 |
| 1733419800 | 47.0425 | 0.16 | 0.35 | 46.635 | 47.3675 | 46.525 | 878 |
| 1733333400 | 46.88 | -0.02 | -0.04 | 46.96 | 47.4425 | 46.34 | 8419 |
| 1733247000 | 46.9 | -0.53 | -1.12 | 47.055 | 47.6325 | 46.395 | 1585 |
| 1733160600 | 47.43 | 0.15 | 0.31 | 47.105 | 47.815 | 46.5725 | 5513 |
| 1732901400 | 47.285 | 0.34 | 0.72 | 46.93 | 47.4725 | 46.435 | 1360 |
| 1732815000 | 46.945 | 0.05 | 0.10 | 47.01 | 47.7125 | 46.805 | 3207 |
| 1732728600 | 46.9 | 0.03 | 0.07 | 46.9 | 46.9 | 46.9 | 109 |
| 1732642200 | 46.8675 | -0.44 | -0.94 | 47.295 | 47.295 | 46.405 | 555 |
| 1732555800 | 47.31 | 0.22 | 0.46 | 47.195 | 47.5575 | 47.0925 | 381 |
| 1732296600 | 47.0925 | 0.3 | 0.64 | 47.0925 | 47.0925 | 47.0925 | 0 |
| 1732210200 | 46.795 | 0.35 | 0.76 | 46.645 | 47.19 | 46.505 | 2389 |
| 1732123800 | 46.4425 | -0.45 | -0.96 | 46.9 | 47.22 | 45.8725 | 5927 |
| 1732037400 | 46.8925 | -0.23 | -0.49 | 47.01 | 47.91 | 46.5325 | 714 |
| 1731951000 | 47.125 | 0.05 | 0.10 | 47.015 | 47.8475 | 46.8 | 1975 |
| 1731691800 | 47.08 | -0.32 | -0.68 | 47.12 | 47.12 | 47.005 | 3 |
| 1731605400 | 47.4 | -0.21 | -0.43 | 47.33 | 48.0425 | 46.61 | 734 |
| 1731519000 | 47.605 | -0.08 | -0.17 | 47.13 | 47.975 | 46.5975 | 2794 |
| 1731432600 | 47.685 | -0.47 | -0.97 | 48.465 | 48.68 | 47.2925 | 3630 |
| 1731346200 | 48.15 | -0.11 | -0.23 | 48.285 | 48.365 | 47.86 | 1351 |
| 1731087000 | 48.26 | 0.49 | 1.03 | 48.125 | 48.9375 | 47.4925 | 1407 |
| 1731000600 | 47.7675 | 0.06 | 0.13 | 47.82 | 48.6775 | 47.4425 | 218 |
| 1730914200 | 47.705 | -0.07 | -0.15 | 48.62 | 49.1275 | 47.005 | 2672 |
| 1730827800 | 47.775 | 0.43 | 0.91 | 47.68 | 47.8575 | 47.68 | 51 |
| 1730741400 | 47.345 | 0.03 | 0.07 | 47.27 | 47.5475 | 46.755 | 941 |
| 1730482200 | 47.3125 | -0.38 | -0.79 | 47.3125 | 47.3125 | 47.3125 | 0 |
| 1730395800 | 47.69 | -0.13 | -0.27 | 47.545 | 48.1025 | 46.63 | 2215 |
| 1730309400 | 47.8175 | 0.35 | 0.74 | 47.48 | 48.51 | 46.99 | 446 |
| 1730223000 | 47.465 | -0.33 | -0.69 | 47.8 | 47.89 | 47.02 | 170 |
| 1730136600 | 47.7925 | -0.18 | -0.36 | 47.805 | 48.4425 | 47.225 | 600 |
| 1729873800 | 47.9675 | 0.18 | 0.37 | 47.74 | 48.5925 | 47.74 | 471 |
| 1729787400 | 47.79 | -0.24 | -0.50 | 48.065 | 48.59 | 47.17 | 1299 |
| 1729701000 | 48.0325 | -0.21 | -0.44 | 48.25 | 48.25 | 47.47 | 1770 |
| 1729614600 | 48.245 | 0.05 | 0.10 | 48.36 | 48.39 | 47.915 | 1505 |
| 1729528200 | 48.1975 | -0.47 | -0.96 | 48.635 | 49.0025 | 48.075 | 405 |
| 1729269000 | 48.665 | -0.38 | -0.77 | 48.79 | 49.27 | 48.6425 | 1907 |
| 1729182600 | 49.045 | 0.23 | 0.48 | 48.795 | 49.045 | 48.5475 | 8917 |
| 1729096200 | 48.8125 | 0.21 | 0.44 | 48.975 | 48.975 | 48.8125 | 277 |
| 1729009800 | 48.6 | 0.32 | 0.66 | 48.545 | 49.03 | 48.4225 | 2743 |
| 1728923400 | 48.28 | 0.27 | 0.56 | 48.355 | 48.9775 | 48.1475 | 761 |
| 1728664200 | 48.0125 | 0.01 | 0.02 | 47.85 | 48.1225 | 47.85 | 149 |
| 1728577800 | 48.005 | -0.17 | -0.35 | 48.335 | 48.9525 | 47.805 | 1816 |
| 1728491400 | 48.175 | 0.25 | 0.53 | 48.21 | 48.8275 | 47.36 | 1383 |
| 1728405000 | 47.9225 | 0.02 | 0.04 | 47.775 | 47.9925 | 47.495 | 1780 |
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
