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 | 4.19 | 10.0479616307 | 41.7 | 46.39 | 41.01 | 5518538 | 43.62265975 | CS |
| 4 | -4.055 | -8.11893082391 | 49.945 | 51.88 | 37.59 | 7339700 | 42.02214284 | CS |
| 12 | -15.36 | -25.0775510204 | 61.25 | 64.4 | 37.59 | 6233757 | 47.05998624 | CS |
| 26 | -27.03 | -37.0680197477 | 72.92 | 76.9 | 37.59 | 5063738 | 53.89810368 | CS |
| 52 | -88.13 | -65.7588419639 | 134.02 | 134.9899 | 37.59 | 4508699 | 71.48455833 | CS |
| 156 | -136.69 | -74.8658122467 | 182.58 | 339.92 | 37.59 | 4225715 | 139.26986865 | CS |
| 260 | -1.64 | -3.45045234589 | 47.53 | 339.92 | 37.59 | 3834775 | 139.50719426 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 45.6 | 0.91 | 2.02 | 44.34 | 46.94 | 44.1046 | 6453853 |
| 1749767700 | 44.695 | -0.59 | -1.29 | 45.55 | 45.8378 | 44.02 | 3755354 |
| 1749681300 | 45.28 | 0.2 | 0.44 | 45.675 | 46.24 | 45.0323 | 3955497 |
| 1749594900 | 45.08 | 1.82 | 4.21 | 44.84 | 46.39 | 43.95 | 6136271 |
| 1749508500 | 43.26 | 2.08 | 5.05 | 41.75 | 44.4 | 41.52 | 6755043 |
| 1749249300 | 41.18 | -0.12 | -0.29 | 41.7 | 41.96 | 41.01 | 6990525 |
| 1749162900 | 41.3 | -1.86 | -4.31 | 43.13 | 43.18 | 41.06 | 7288280 |
| 1749076500 | 43.16 | -0.59 | -1.35 | 43.96 | 44.1357 | 42.8 | 4165517 |
| 1748990100 | 43.75 | 2.43 | 5.88 | 40.88 | 43.855 | 40.39 | 6097668 |
| 1748903700 | 41.32 | -0.07 | -0.17 | 41.39 | 41.72 | 40.342 | 5033155 |
| 1748644500 | 41.39 | 2.15 | 5.48 | 38.985 | 41.805 | 38.15 | 9514661 |
| 1748558100 | 39.24 | 0.28 | 0.72 | 39.46 | 39.9 | 38.6 | 6358416 |
| 1748471700 | 38.96 | -1.26 | -3.13 | 40.085 | 40.115 | 38.94 | 4843602 |
| 1748385300 | 40.22 | 0.58 | 1.46 | 40.08 | 40.8 | 39.5 | 6165801 |
| 1748039700 | 39.64 | 1.64 | 4.30 | 37.77 | 39.98 | 37.645 | 10170645 |
| 1747953300 | 38.005 | -9.29 | -19.63 | 37.8 | 40.5 | 37.59 | 30784375 |
| 1747866900 | 47.29 | -1.75 | -3.57 | 48.35 | 48.4799 | 46.94 | 5736492 |
| 1747780500 | 49.04 | 0.26 | 0.53 | 48.79 | 50.529 | 48.665 | 4362967 |
| 1747694100 | 48.78 | -1.62 | -3.21 | 48.87 | 49.3 | 47.75 | 5520172 |
| 1747434900 | 50.4 | 0.67 | 1.36 | 49.945 | 51.88 | 49.1 | 5819862 |
| 1747348500 | 49.725 | 1.46 | 3.01 | 47.325 | 50.29 | 46.57 | 6503792 |
| 1747262100 | 48.27 | 2.64 | 5.79 | 45.6 | 48.725 | 45.485 | 8363327 |
| 1747175700 | 45.63 | -2.31 | -4.82 | 45.18 | 46.65 | 43.98 | 18285025 |
| 1747089300 | 47.94 | -2.84 | -5.58 | 54.165 | 54.43 | 47.24 | 14867969 |
| 1746830100 | 50.775 | 1.73 | 3.52 | 49.29 | 51.18 | 48.84 | 6836942 |
| 1746743700 | 49.05 | 5.32 | 12.17 | 43.96 | 50.3 | 43.82 | 10299175 |
| 1746657300 | 43.73 | -0.14 | -0.32 | 43.56 | 44.32 | 43.09 | 4679580 |
| 1746570900 | 43.87 | -0.55 | -1.24 | 44.765 | 45.98 | 43.78 | 5867355 |
| 1746484500 | 44.42 | -1.14 | -2.50 | 45.42 | 45.62 | 44.12 | 4153372 |
| 1746225300 | 45.56 | 1.01 | 2.27 | 44.875 | 46.23 | 44.645 | 4094932 |
| 1746138900 | 44.55 | -0.04 | -0.09 | 44.8 | 45.42 | 43.802 | 5881879 |
| 1746052500 | 44.59 | -3.12 | -6.54 | 46.29 | 46.8 | 44.21 | 5661886 |
| 1745966100 | 47.71 | 1.24 | 2.67 | 46.585 | 48.3 | 45.835 | 4427286 |
| 1745879700 | 46.47 | -0.36 | -0.77 | 46.84 | 47.5699 | 45.91 | 3689725 |
| 1745620500 | 46.83 | 1.08 | 2.36 | 45.51 | 47.33 | 44.83 | 4630776 |
| 1745534100 | 45.75 | 0.68 | 1.51 | 45.43 | 46.67 | 45.36 | 8131580 |
| 1745447700 | 45.07 | -8.36 | -15.65 | 47.36 | 50.69 | 44.9 | 22931439 |
| 1745361300 | 53.43 | 1.81 | 3.51 | 52.215 | 54.72 | 51.95 | 6176404 |
| 1745274900 | 51.62 | -0.92 | -1.75 | 51.94 | 51.96 | 50.44 | 2780315 |
| 1744929300 | 52.54 | 0.79 | 1.53 | 50.15 | 52.68 | 49.395 | 3144637 |
| 1744842900 | 51.75 | -1.32 | -2.49 | 52.45 | 54 | 50.83 | 2269899 |
| 1744756500 | 53.07 | -1.48 | -2.71 | 54.46 | 55.38 | 52.42 | 2549025 |
| 1744670100 | 54.55 | 2.66 | 5.13 | 52.59 | 54.94 | 52.0967 | 2951623 |
| 1744410900 | 51.89 | 2.33 | 4.70 | 49.36 | 52.08 | 47.9342 | 4075371 |
| 1744324500 | 49.56 | -4.57 | -8.44 | 52.51 | 52.585 | 48.42 | 4959458 |
| 1744238100 | 54.13 | 4.61 | 9.31 | 48.55 | 55.12 | 47.4801 | 7733892 |
| 1744151700 | 49.52 | -6.24 | -11.19 | 56.6 | 57.38 | 48.3821 | 6037403 |
| 1744065300 | 55.76 | -1.51 | -2.64 | 54.71 | 59.4 | 53.21 | 4092709 |
| 1743806100 | 57.27 | -1.5 | -2.55 | 56.76 | 57.81 | 53.52 | 4406779 |
| 1743719700 | 58.77 | -3.75 | -6.00 | 59.05 | 60.66 | 57.02 | 4313073 |
| 1743633300 | 62.52 | 0.13 | 0.21 | 61.73 | 63.6964 | 61.46 | 2077737 |
| 1743546900 | 62.39 | 0.34 | 0.55 | 62.74 | 62.74 | 58.9127 | 3067585 |
| 1743460500 | 62.05 | 0.4 | 0.65 | 61.1 | 62.14 | 59.055 | 3116704 |
| 1743201300 | 61.65 | 0.94 | 1.55 | 60.74 | 63 | 60.135 | 3411355 |
| 1743114900 | 60.71 | 0.56 | 0.93 | 59.95 | 62.65 | 59.939 | 1942003 |
| 1743028500 | 60.15 | -2.62 | -4.17 | 61.96 | 62.85 | 59.52 | 2450101 |
| 1742942100 | 62.77 | 0.61 | 0.98 | 62.15 | 64.4 | 60.93 | 2319998 |
| 1742855700 | 62.16 | 0.62 | 1.01 | 62.5 | 63.8412 | 61.97 | 2127056 |
| 1742596500 | 61.54 | -0.15 | -0.24 | 61.22 | 62.88 | 60.58 | 5120497 |
| 1742510100 | 61.69 | -0.62 | -1.00 | 61.4 | 62.97 | 60.84 | 2075724 |
| 1742423700 | 62.31 | 0.94 | 1.52 | 60.62 | 63.58 | 60.5 | 3051704 |
| 1742337300 | 61.375 | -2.43 | -3.80 | 62.66 | 63.02 | 61.05 | 2809252 |
| 1742250900 | 63.8 | 5.67 | 9.75 | 58.69 | 64.465 | 58.69 | 4495932 |
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
