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 | 2.988 | 5.9879759519 | 49.9 | 53.44 | 49.18 | 3850994 | 51.85901358 | CS |
| 4 | 7.308 | 16.0333479596 | 45.58 | 53.44 | 44.85 | 2895350 | 49.45432365 | CS |
| 12 | 9.2688 | 21.2493580808 | 43.6192 | 53.44 | 40.92 | 3802262 | 45.32904104 | CS |
| 26 | 19.468 | 58.2525433872 | 33.42 | 53.44 | 33.06 | 3769350 | 43.15671392 | CS |
| 52 | 25.248 | 91.3458755427 | 27.64 | 53.44 | 27.555 | 3933625 | 38.23880919 | CS |
| 156 | 39.838 | 305.272030651 | 13.05 | 53.44 | 13.05 | 1704513 | 35.5257319 | CS |
| 260 | 39.838 | 305.272030651 | 13.05 | 53.44 | 13.05 | 1163717 | 35.5257319 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 52.365 | -0.19 | -0.35 | 52.5 | 53.195 | 51.58 | 4281660 |
| 1740094500 | 52.55 | -0.6 | -1.13 | 52.5 | 53.41 | 51.8 | 4147049 |
| 1740008100 | 53.15 | 2.8 | 5.56 | 51.115 | 53.44 | 51.01 | 4520806 |
| 1739921700 | 50.35 | -0.62 | -1.22 | 51.75 | 51.75 | 49.42 | 4376372 |
| 1739576100 | 50.97 | 0.98 | 1.96 | 49.9 | 51.33 | 49.18 | 2359749 |
| 1739489700 | 49.99 | -0.26 | -0.52 | 50.04 | 50.39 | 48.75 | 2023915 |
| 1739403300 | 50.25 | 0.56 | 1.13 | 49.35 | 50.91 | 49.07 | 2995895 |
| 1739316900 | 49.69 | -0.63 | -1.25 | 50.19 | 50.345 | 48.29 | 2660285 |
| 1739230500 | 50.32 | 1.11 | 2.26 | 49.61 | 50.48 | 48.8224 | 2443670 |
| 1738971300 | 49.21 | 0.62 | 1.28 | 49.38 | 49.87 | 48.81 | 2457714 |
| 1738884900 | 48.59 | 0.1 | 0.21 | 48.89 | 50.11 | 47.945 | 3435597 |
| 1738798500 | 48.49 | -0.39 | -0.80 | 48.66 | 48.7853 | 47.89 | 1412537 |
| 1738712100 | 48.88 | 0.75 | 1.56 | 48.46 | 49.37 | 48.325 | 2498981 |
| 1738625700 | 48.13 | -0.15 | -0.31 | 46.96 | 49 | 46.552 | 2651613 |
| 1738366500 | 48.28 | -0.62 | -1.27 | 48.75 | 49.71 | 47.96 | 3316334 |
| 1738280100 | 48.9 | 0.8 | 1.66 | 48.98 | 49.9 | 48.6 | 3126202 |
| 1738193700 | 48.1 | 1.35 | 2.89 | 47.11 | 48.2799 | 46.02 | 3896288 |
| 1738107300 | 46.75 | 1.1 | 2.41 | 45.4255 | 46.75 | 45.18 | 1959469 |
| 1738020900 | 45.65 | -0.34 | -0.74 | 45.17 | 46.7799 | 44.85 | 2313412 |
| 1737761700 | 45.99 | 1.38 | 3.09 | 45.58 | 46.49 | 45.23 | 2415762 |
| 1737675300 | 44.61 | 0 | 0.00 | 44.61 | 44.61 | 44.61 | 0 |
| 1737588900 | 44.61 | -1.82 | -3.92 | 46.2 | 46.21 | 44.56 | 2953886 |
| 1737502500 | 46.43 | 0.11 | 0.24 | 46.33 | 46.71 | 45.75 | 3592975 |
| 1737156900 | 46.32 | -0.26 | -0.56 | 47.145 | 47.35 | 45.89 | 2738584 |
| 1737070500 | 46.58 | 1.47 | 3.26 | 45.41 | 46.66 | 45.05 | 3344441 |
| 1736984100 | 45.11 | -1.34 | -2.88 | 47.11 | 47.14 | 45.04 | 4507233 |
| 1736897700 | 46.45 | 1.94 | 4.36 | 46.138 | 46.815 | 45.11 | 6670679 |
| 1736811300 | 44.51 | 0.28 | 0.63 | 44.83 | 45.09 | 43.29 | 26425117 |
| 1736552100 | 44.23 | -0.59 | -1.32 | 43.5701 | 44.71 | 43.07 | 6029357 |
| 1736379300 | 44.82 | 1.91 | 4.45 | 44.8 | 45.57 | 44.15 | 8046815 |
| 1736292900 | 42.91 | -1.17 | -2.65 | 43.92 | 44.15 | 42.29 | 2725378 |
| 1736206500 | 44.08 | -0.85 | -1.89 | 45.49 | 45.49 | 44.034 | 2282733 |
| 1735947300 | 44.93 | 1.89 | 4.39 | 43.72 | 44.97 | 43.5154 | 2751188 |
| 1735860900 | 43.04 | 1.62 | 3.91 | 42 | 43.41 | 41.47 | 2278616 |
| 1735688100 | 41.42 | -0.65 | -1.55 | 42.36 | 42.73 | 41.375 | 1749629 |
| 1735601700 | 42.07 | -0.13 | -0.31 | 41.73 | 42.9 | 41.39 | 2427472 |
| 1735342500 | 42.2 | -1.52 | -3.48 | 43.495 | 43.495 | 42.06 | 1852623 |
| 1735256100 | 43.72 | -0.09 | -0.21 | 43.51 | 44.06 | 43.25 | 1485182 |
| 1735077840 | 43.81 | 1.61 | 3.82 | 42.49 | 43.86 | 42.24 | 1201519 |
| 1734996900 | 42.2 | 0.18 | 0.43 | 42.025 | 42.22 | 41.11 | 2182730 |
| 1734737700 | 42.02 | -0.05 | -0.12 | 42.49 | 42.73 | 41.7 | 4609549 |
| 1734651300 | 42.07 | 0.12 | 0.29 | 42.15 | 42.64 | 41.63 | 6178112 |
| 1734564900 | 41.95 | -0.86 | -2.01 | 43.31 | 43.41 | 41.58 | 3360985 |
| 1734478500 | 42.81 | 0.23 | 0.54 | 42.615 | 42.97 | 42 | 3726137 |
| 1734392100 | 42.58 | 0.8 | 1.91 | 41.46 | 42.82 | 41.26 | 4040220 |
| 1734132900 | 41.78 | -0.11 | -0.26 | 41.89 | 41.89 | 41.15 | 4123312 |
| 1734046500 | 41.89 | 0.24 | 0.58 | 41.14 | 42.35 | 40.92 | 5779822 |
| 1733960100 | 41.65 | -0.72 | -1.70 | 42.53 | 42.88 | 41.42 | 4548164 |
| 1733873700 | 42.37 | -0.1 | -0.24 | 42.585 | 42.935 | 42.1 | 3349752 |
| 1733787300 | 42.47 | -1.72 | -3.89 | 43.405 | 43.63 | 42.1 | 3965757 |
| 1733528100 | 44.19 | 0.37 | 0.84 | 43.83 | 44.2625 | 43.02 | 3532532 |
| 1733441700 | 43.82 | -1.77 | -3.88 | 45.54 | 45.54 | 43.63 | 4449482 |
| 1733355300 | 45.59 | 1.89 | 4.32 | 43.88 | 45.86 | 43.88 | 5632887 |
| 1733268900 | 43.7 | 0.19 | 0.44 | 43.07 | 43.79 | 43.07 | 2409068 |
| 1733182500 | 43.51 | -0.16 | -0.37 | 43.46 | 44.36 | 42.71 | 3922911 |
| 1732917840 | 43.67 | 0.23 | 0.53 | 43.6192 | 43.8 | 42.7 | 1435674 |
| 1732750500 | 43.44 | -0.1 | -0.23 | 43.81 | 43.81 | 42.69 | 1830001 |
| 1732664100 | 43.54 | -0.07 | -0.16 | 43.575 | 43.96 | 42.85 | 2725552 |
| 1732577700 | 43.61 | 0.39 | 0.90 | 43.2 | 44.06 | 42.52 | 5024417 |
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
