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 | -1.6299 | -3.53865292804 | 46.0599 | 46.9882 | 44.43 | 2235 | 45.57678848 | SP |
| 4 | -1.07 | -2.35164835165 | 45.5 | 46.9882 | 44.43 | 4521 | 45.63491235 | SP |
| 12 | -5.1879 | -10.4557024783 | 49.6179 | 49.8545 | 42.57 | 5838 | 45.37132067 | SP |
| 26 | -1.59 | -3.45501955671 | 46.02 | 51.97 | 40.321262 | 5406 | 45.23742113 | SP |
| 52 | -0.49 | -1.09082813891 | 44.92 | 51.97 | 40.321262 | 5725 | 46.5049908 | SP |
| 156 | 8.68 | 24.2797202797 | 35.75 | 53.05 | 33.65 | 29297 | 42.89399409 | SP |
| 260 | 22.17 | 99.5956873315 | 22.26 | 53.05 | 9 | 50171 | 32.0008204 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 44.43 | -0.55 | -1.22 | 44.68 | 44.715 | 44.43 | 2628 |
| 1740180900 | 44.98 | -1.41 | -3.04 | 46.4 | 46.4 | 44.83 | 3114 |
| 1740094500 | 46.39 | -0.28 | -0.60 | 46.3184 | 46.51 | 46.17 | 3256 |
| 1740008100 | 46.67 | 0.27 | 0.59 | 46.9249 | 46.9882 | 46.6067 | 1602 |
| 1739921700 | 46.398 | 0.52 | 1.14 | 46.0599 | 46.398 | 45.98 | 576 |
| 1739576100 | 45.8743 | -0.07 | -0.16 | 46.1 | 46.1 | 45.8211 | 718 |
| 1739489700 | 45.9466 | 0.56 | 1.24 | 45.35 | 45.98 | 45.3177 | 7823 |
| 1739403300 | 45.3823 | -0.92 | -1.98 | 46.2111 | 46.2111 | 45.35 | 1143 |
| 1739316900 | 46.3 | -0.09 | -0.19 | 46.66 | 46.76 | 46.2415 | 2046 |
| 1739230500 | 46.39 | 1.11 | 2.45 | 45.55 | 46.5 | 45.55 | 3356 |
| 1738971300 | 45.28 | 0.24 | 0.53 | 45.476 | 45.61 | 45.23 | 1701 |
| 1738884900 | 45.04 | -1.12 | -2.43 | 46.44 | 46.44 | 44.7 | 3255 |
| 1738798500 | 46.16 | 0.36 | 0.79 | 45.9 | 46.16 | 45.71 | 3810 |
| 1738712100 | 45.8 | 0.54 | 1.20 | 44.94 | 45.8 | 44.94 | 8326 |
| 1738625700 | 45.2581 | 0.41 | 0.91 | 44.64 | 45.471001 | 44.59 | 5646 |
| 1738366500 | 44.85 | -1.04 | -2.26 | 46.07 | 46.07 | 44.81 | 6114 |
| 1738280100 | 45.8859 | 0.26 | 0.57 | 45.88 | 46.19 | 45.64 | 8213 |
| 1738193700 | 45.6265 | 0.32 | 0.71 | 45.28 | 45.83 | 45.23 | 18362 |
| 1738107300 | 45.3063 | -0.07 | -0.16 | 45.5 | 45.58 | 44.81 | 4206 |
| 1738020900 | 45.38 | -2.05 | -4.32 | 46.66 | 46.66 | 45 | 44600 |
| 1737761700 | 47.4311 | -0.69 | -1.43 | 48.08 | 48.15 | 47.4279 | 4551 |
| 1737675300 | 48.12 | 0 | 0.00 | 48.12 | 48.12 | 48.12 | 0 |
| 1737588900 | 48.12 | -0.7 | -1.43 | 48.83 | 48.875 | 48.12 | 3721 |
| 1737502500 | 48.82 | 0.02 | 0.04 | 48.3801 | 48.8434 | 48.3801 | 3051 |
| 1737156900 | 48.8 | 0.31 | 0.65 | 48.5 | 48.8 | 48.5 | 1386 |
| 1737070500 | 48.4856 | 0.48 | 0.99 | 48.065 | 48.5952 | 47.88 | 3258 |
| 1736984100 | 48.01 | 0.67 | 1.42 | 47.735 | 48.08 | 47.735 | 1661 |
| 1736897700 | 47.34 | 0.6 | 1.29 | 46.69 | 47.4005 | 46.69 | 4065 |
| 1736811300 | 46.7367 | 0.85 | 1.85 | 46.05 | 46.74 | 46.05 | 5600 |
| 1736552100 | 45.89 | -0.02 | -0.04 | 46.27 | 46.33 | 45.89 | 2233 |
| 1736379300 | 45.91 | 0.12 | 0.26 | 45.7389 | 45.91 | 45.45 | 5716 |
| 1736292900 | 45.79 | 0.3 | 0.66 | 45.412 | 45.79 | 45.3401 | 1051 |
| 1736206500 | 45.49 | -0.28 | -0.61 | 46.249 | 46.249 | 45.46 | 6199 |
| 1735947300 | 45.77 | 0.42 | 0.93 | 45.81 | 45.81 | 45.6107 | 5180 |
| 1735860900 | 45.35 | 0.99 | 2.24 | 44.9 | 45.41 | 44.9 | 9485 |
| 1735688100 | 44.3559 | 0.4 | 0.90 | 44.15 | 44.57 | 44.15 | 3326 |
| 1735601700 | 43.96 | 0.43 | 0.99 | 43.52 | 44.2099 | 43.35 | 7080 |
| 1735342500 | 43.53 | -0.05 | -0.12 | 43.56 | 43.8499 | 43.1838 | 4555 |
| 1735256100 | 43.5822 | -0.11 | -0.25 | 43.69 | 43.69 | 43.33 | 9585 |
| 1735077840 | 43.69 | 0.49 | 1.13 | 43.5 | 43.69 | 43.49 | 32655 |
| 1734996900 | 43.2 | 0.09 | 0.21 | 42.87 | 43.22 | 42.57 | 3773 |
| 1734737700 | 43.1115 | 0.38 | 0.89 | 42.88 | 43.3442 | 42.82 | 7514 |
| 1734651300 | 42.7297 | -0.31 | -0.72 | 43.62 | 43.62 | 42.7297 | 4697 |
| 1734564900 | 43.04 | -1.77 | -3.95 | 44.74 | 44.76265 | 43.04 | 3899 |
| 1734478500 | 44.81 | -0.39 | -0.86 | 44.4081 | 44.85 | 44.25 | 5262 |
| 1734392100 | 45.1973 | -0.83 | -1.80 | 45.67 | 45.67 | 45.15 | 16856 |
| 1734132900 | 46.0281 | -0.43 | -0.91 | 46.1 | 46.1974 | 45.9859 | 2455 |
| 1734046500 | 46.4531 | -0.48 | -1.02 | 46.64 | 46.688 | 46.4531 | 3791 |
| 1733960100 | 46.93 | 0.47 | 1.01 | 46.67 | 47 | 46.67 | 983 |
| 1733873700 | 46.4597 | -0.39 | -0.83 | 46.69 | 46.995 | 46.4597 | 4488 |
| 1733787300 | 46.85 | -0.01 | -0.02 | 47.48 | 47.525 | 46.77 | 5371 |
| 1733528100 | 46.86 | -1.28 | -2.66 | 46.84 | 46.95 | 46.7 | 3416 |
| 1733441700 | 48.14 | -0.11 | -0.23 | 48.18 | 48.37 | 48.14 | 2087 |
| 1733355300 | 48.25 | -1.53 | -3.08 | 48.28 | 48.2896 | 47.89 | 3565 |
| 1733268900 | 49.7821 | 0.34 | 0.69 | 49.6179 | 49.8545 | 49.6179 | 2224 |
| 1733182500 | 49.44 | -0.9 | -1.79 | 50.38 | 50.38 | 49.2254 | 5314 |
| 1732917840 | 50.3404 | 0.11 | 0.21 | 50.3404 | 50.3404 | 50.3404 | 87 |
| 1732750500 | 50.2349 | 0.08 | 0.17 | 50.04 | 50.455 | 50.04 | 1836 |
| 1732664100 | 50.15 | -0.22 | -0.44 | 49.9496 | 50.15 | 49.87 | 12627 |
| 1732577700 | 50.37 | -1.32 | -2.55 | 51.78 | 51.97 | 50.3553 | 7708 |
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
