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 | 0.51 | 1.18632240056 | 42.99 | 46.3 | 41.47 | 7676820 | 43.18297392 | CS |
| 4 | -11.1 | -20.3296703297 | 54.6 | 56.65 | 35.8 | 10717131 | 42.89904078 | CS |
| 12 | -29.98 | -40.8002177463 | 73.48 | 79.9587 | 35.8 | 7092138 | 53.10427622 | CS |
| 26 | -96.25 | -68.8729874776 | 139.75 | 158.82 | 35.8 | 5310362 | 73.79893066 | CS |
| 52 | -36.06 | -45.3242835596 | 79.56 | 170.47 | 35.8 | 4918064 | 88.88896773 | CS |
| 156 | -258.13 | -85.5783575904 | 301.63 | 321.305 | 35.8 | 5141152 | 135.8232672 | CS |
| 260 | 23.2 | 114.285714286 | 20.3 | 497.17 | 17.68 | 9254295 | 146.18844451 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 43.06 | -0.33 | -0.76 | 43.25 | 43.85 | 42.3 | 3591466 |
| 1732750500 | 43.39 | 1.34 | 3.19 | 42.56 | 43.46 | 42.08 | 5081300 |
| 1732664100 | 42.05 | -1.61 | -3.69 | 43.13 | 43.3 | 41.47 | 7245179 |
| 1732577700 | 43.66 | 2.55 | 6.20 | 42.99 | 46.3 | 42.83 | 15505464 |
| 1732318500 | 41.11 | 2.86 | 7.48 | 38.44 | 42.4 | 37.76 | 13404945 |
| 1732232100 | 38.25 | 1.31 | 3.55 | 36.5 | 38.82 | 35.96 | 8950320 |
| 1732145700 | 36.94 | -0.35 | -0.94 | 37.28 | 38.22 | 36.4053 | 7319245 |
| 1732059300 | 37.29 | -2.22 | -5.62 | 38.95 | 39.215 | 37.01 | 9115972 |
| 1731972900 | 39.51 | 2.66 | 7.22 | 38.31 | 39.765 | 37.1 | 13867900 |
| 1731713700 | 36.85 | -2.92 | -7.34 | 38.55 | 38.7 | 35.8 | 24341401 |
| 1731627300 | 39.77 | -2.37 | -5.62 | 42.1 | 42.1 | 38.76 | 12854789 |
| 1731540900 | 42.14 | -1.33 | -3.06 | 43.25 | 43.28 | 41.71 | 7718772 |
| 1731454500 | 43.47 | 0.72 | 1.68 | 42.19 | 44.11 | 41.54 | 10710849 |
| 1731368100 | 42.75 | -4.08 | -8.71 | 46.83 | 46.88 | 42.25 | 15895130 |
| 1731108900 | 46.83 | -3.45 | -6.86 | 50.42 | 50.9 | 46.57 | 13596004 |
| 1731022500 | 50.28 | -1.53 | -2.95 | 56.61 | 56.695 | 49.94 | 18178845 |
| 1730936100 | 51.81 | -1.48 | -2.78 | 52.54 | 52.75 | 49.6 | 9974240 |
| 1730849700 | 53.29 | -0.25 | -0.47 | 53.53 | 54.32 | 52.08 | 5759884 |
| 1730763300 | 53.54 | -1.09 | -2.00 | 54.6 | 55.6499 | 53.41 | 4030907 |
| 1730500500 | 54.63 | 0.27 | 0.50 | 54.49 | 55.35 | 53.9 | 4775397 |
| 1730414100 | 54.36 | -0.36 | -0.66 | 54.35 | 54.575 | 52.92 | 4503027 |
| 1730327700 | 54.72 | -0.5 | -0.91 | 54.37 | 55.035 | 53.5 | 4276502 |
| 1730241300 | 55.22 | 0.42 | 0.77 | 55.21 | 57.69 | 54.88 | 5588496 |
| 1730154900 | 54.8 | 1.71 | 3.22 | 53.31 | 55.77 | 53.1 | 5010410 |
| 1729895700 | 53.09 | 0.29 | 0.55 | 53.01 | 54.51 | 52.8 | 3700303 |
| 1729809300 | 52.8 | -0.59 | -1.11 | 53.39 | 53.836 | 52.26 | 3761378 |
| 1729722900 | 53.39 | -0.01 | -0.02 | 53.27 | 54.74 | 52.77 | 4287520 |
| 1729636500 | 53.4 | -0.4 | -0.74 | 53.43 | 54.7893 | 52.81 | 3558266 |
| 1729550100 | 53.8 | -0.3 | -0.55 | 53.82 | 54.76 | 53.05 | 4090440 |
| 1729290900 | 54.1 | -0.72 | -1.31 | 54.6 | 55.1 | 53.55 | 6751558 |
| 1729204500 | 54.82 | -2.64 | -4.59 | 57.35 | 57.12 | 54.82 | 5402644 |
| 1729118100 | 57.46 | 0.15 | 0.26 | 57.82 | 58.45 | 57.12 | 3255591 |
| 1729031700 | 57.31 | -0.42 | -0.73 | 57.64 | 58.62 | 57.1201 | 4084324 |
| 1728945300 | 57.73 | -0.56 | -0.96 | 57.9 | 58.96 | 57.05 | 3348266 |
| 1728686100 | 58.29 | 1.46 | 2.57 | 56.65 | 59.7342 | 55.7294 | 6259007 |
| 1728599700 | 56.83 | -2.03 | -3.45 | 58.38 | 58.7 | 56.64 | 4408698 |
| 1728513300 | 58.86 | 0.47 | 0.80 | 58.41 | 59.5142 | 57.901 | 2972042 |
| 1728426900 | 58.39 | -0.33 | -0.56 | 58.53 | 58.66 | 57.75 | 3824733 |
| 1728340500 | 58.72 | -1.48 | -2.46 | 60.2 | 60.65 | 58.33 | 5016130 |
| 1728081300 | 60.2 | -0.87 | -1.42 | 61.51 | 62.11 | 59.62 | 6210433 |
| 1727994900 | 61.07 | -2.09 | -3.31 | 62.53 | 62.97 | 61.03 | 4708490 |
| 1727908500 | 63.16 | -0.77 | -1.20 | 63.68 | 63.69 | 62.58 | 4100758 |
| 1727822100 | 63.93 | -2.9 | -4.34 | 67.13 | 67.5499 | 63.41 | 4637968 |
| 1727735700 | 66.83 | 1.08 | 1.64 | 65.69 | 67.9598 | 65.31 | 4810089 |
| 1727476500 | 65.75 | 1.82 | 2.85 | 64.8 | 66.879999 | 64.2504 | 4732342 |
| 1727390100 | 63.93 | 0.29 | 0.46 | 64.8 | 65.0699 | 63.37 | 4462748 |
| 1727303700 | 63.64 | -0.3 | -0.47 | 64.12 | 64.86 | 63.51 | 4521248 |
| 1727217300 | 63.94 | -0.2 | -0.31 | 64.83 | 65.25 | 63.88 | 5161550 |
| 1727130900 | 64.14 | -1.55 | -2.36 | 65.9 | 66.05 | 64.099999 | 5916307 |
| 1726871700 | 65.69 | -2.33 | -3.43 | 67.6 | 67.9099 | 64.7 | 12418123 |
| 1726785300 | 68.02 | -1.84 | -2.63 | 71.85 | 71.97 | 67.91 | 5060244 |
| 1726698900 | 69.86 | -2.13 | -2.96 | 72.24 | 73.35 | 69.83 | 4272776 |
| 1726612500 | 71.99 | 2.82 | 4.08 | 70.11 | 75.35 | 69.79 | 7188965 |
| 1726526100 | 69.17 | 0.89 | 1.30 | 68.12 | 70.6 | 67.81 | 4871193 |
| 1726266900 | 68.28 | -1.4 | -2.01 | 66.18 | 68.55 | 65.5501 | 11912223 |
| 1726180500 | 69.68 | -9.83 | -12.36 | 67.89 | 70.85 | 64.1101 | 23979249 |
| 1726094100 | 79.51 | 0.23 | 0.29 | 79.05 | 79.88 | 77.4401 | 3368396 |
| 1726007700 | 79.28 | 2.67 | 3.49 | 76.15 | 79.9587 | 75.95 | 3660317 |
| 1725921300 | 76.61 | 3.72 | 5.10 | 73.48 | 78.8 | 73.26 | 5319931 |
| 1725662100 | 72.89 | -0.55 | -0.75 | 73.44 | 73.6 | 71.65 | 3423578 |
| 1725575700 | 73.44 | 0.95 | 1.31 | 72.78 | 73.6 | 71.51 | 2540662 |
| 1725489300 | 72.49 | -0.45 | -0.62 | 72.4 | 74.43 | 71.62 | 4231790 |
| 1725402900 | 72.94 | -4.46 | -5.76 | 77.55 | 77.75 | 72.54 | 5182141 |
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
