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 | 1.42 | 3.31233963144 | 42.87 | 46.27 | 41.73 | 853423 | 43.16076857 | CS |
| 4 | 2.94 | 7.1100362757 | 41.35 | 46.5 | 41.35 | 665089 | 43.7119076 | CS |
| 12 | -3.4 | -7.12937722793 | 47.69 | 50 | 39.79 | 816763 | 43.7749688 | CS |
| 26 | -8.76 | -16.5127238454 | 53.05 | 60.37 | 39.79 | 758202 | 48.92304205 | CS |
| 52 | -4.18 | -8.62389106664 | 48.47 | 60.37 | 37.02 | 779806 | 46.72979898 | CS |
| 156 | -21.81 | -32.9954614221 | 66.1 | 85.53 | 31.52 | 720519 | 45.79725055 | CS |
| 260 | -16.93 | -27.6543613198 | 61.22 | 179.647 | 31.52 | 621004 | 60.00694401 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 44.29 | 0.67 | 1.54 | 43.64 | 44.98 | 43.515 | 684999 |
| 1739921700 | 43.62 | 1.13 | 2.66 | 44.55 | 44.72 | 42.62 | 775870 |
| 1739576100 | 42.49 | -1.03 | -2.37 | 44.52 | 46.27 | 41.73 | 1192684 |
| 1739489700 | 43.52 | 0.09 | 0.21 | 43.51 | 43.9 | 42.96 | 779993 |
| 1739403300 | 43.43 | -0.15 | -0.34 | 42.8 | 43.74 | 42.52 | 631043 |
| 1739316900 | 43.58 | -1.2 | -2.68 | 44.2 | 45.02 | 43.49 | 571652 |
| 1739230500 | 44.78 | -0.57 | -1.26 | 45.56 | 45.67 | 44.65 | 579641 |
| 1738971300 | 45.35 | -0.43 | -0.94 | 45.73 | 46.15 | 45.02 | 672813 |
| 1738884900 | 45.78 | 0.41 | 0.90 | 45.38 | 46.5 | 44.68 | 761639 |
| 1738798500 | 45.37 | 1.19 | 2.69 | 44.37 | 45.635 | 44.19 | 554543 |
| 1738712100 | 44.18 | 0.76 | 1.75 | 43.23 | 44.5299 | 43.23 | 495569 |
| 1738625700 | 43.42 | 0.39 | 0.91 | 42.185 | 44.13 | 42.08 | 711778 |
| 1738366500 | 43.03 | -0.37 | -0.85 | 43.62 | 43.83 | 42.75 | 466605 |
| 1738280100 | 43.4 | 0.93 | 2.19 | 42.7 | 43.91 | 42.31 | 438505 |
| 1738193700 | 42.47 | -0.02 | -0.05 | 42.44 | 43.08 | 42.11 | 393281 |
| 1738107300 | 42.49 | -0.78 | -1.80 | 43.37 | 43.42 | 42.4139 | 552667 |
| 1738020900 | 43.27 | -0.78 | -1.77 | 43.84 | 44.66 | 43.12 | 735742 |
| 1737761700 | 44.05 | 1.11 | 2.59 | 44.81 | 45.2692 | 44.03 | 763018 |
| 1737675300 | 42.94 | 0 | 0.00 | 42.94 | 42.94 | 42.94 | 0 |
| 1737588900 | 42.94 | 1.66 | 4.02 | 41.35 | 43.18 | 41.35 | 797422 |
| 1737502500 | 41.28 | 1.28 | 3.20 | 40.57 | 41.33 | 40.19 | 1160148 |
| 1737156900 | 40 | -0.85 | -2.08 | 41.22 | 41.5 | 39.99 | 795088 |
| 1737070500 | 40.85 | -0.13 | -0.32 | 40.93 | 41.655 | 40.37 | 753295 |
| 1736984100 | 40.98 | 0.96 | 2.40 | 40.83 | 43.74 | 40.63 | 1097116 |
| 1736897700 | 40.02 | -3.14 | -7.28 | 43.33 | 44.52 | 39.79 | 989736 |
| 1736811300 | 43.16 | 1.09 | 2.59 | 41 | 43.23 | 40.5 | 2179772 |
| 1736552100 | 42.07 | -1.58 | -3.62 | 43.295 | 43.57 | 41.58 | 819820 |
| 1736379300 | 43.65 | -0.79 | -1.78 | 44.4 | 44.7 | 43.28 | 608164 |
| 1736292900 | 44.44 | 1.78 | 4.17 | 43.43 | 46.24 | 43.2101 | 1132975 |
| 1736206500 | 42.66 | 1.16 | 2.80 | 41.51 | 43 | 41.06 | 1899130 |
| 1735947300 | 41.5 | 0.35 | 0.85 | 41.235 | 41.95 | 41.095 | 1467927 |
| 1735860900 | 41.15 | -0.92 | -2.19 | 42.23 | 42.89 | 40.05 | 1525376 |
| 1735688100 | 42.07 | -0.2 | -0.47 | 42.56 | 42.66 | 41.26 | 733803 |
| 1735601700 | 42.27 | -1.15 | -2.65 | 43.82 | 43.82 | 41.53 | 785562 |
| 1735342500 | 43.42 | -0.4 | -0.91 | 43.805 | 44.07 | 42.84 | 683671 |
| 1735256100 | 43.82 | 0.07 | 0.16 | 43.44 | 43.8335 | 43.06 | 400625 |
| 1735077840 | 43.75 | -0.12 | -0.27 | 43.96 | 44.21 | 43.24 | 277950 |
| 1734996900 | 43.87 | -0.35 | -0.79 | 44.02 | 44.2 | 43 | 696291 |
| 1734737700 | 44.22 | 0.75 | 1.73 | 42.85 | 44.45 | 42.85 | 1710215 |
| 1734651300 | 43.47 | 0.53 | 1.23 | 43.11 | 43.7 | 41.45 | 1160483 |
| 1734564900 | 42.94 | -2.01 | -4.47 | 44.8 | 45 | 42.33 | 1589848 |
| 1734478500 | 44.95 | -0.45 | -0.99 | 45.03 | 45.46 | 44.305 | 1036455 |
| 1734392100 | 45.4 | -0.38 | -0.83 | 45.78 | 46.75 | 45.26 | 631687 |
| 1734132900 | 45.78 | -1.11 | -2.37 | 46.16 | 47.12 | 45.41 | 791230 |
| 1734046500 | 46.89 | -1.97 | -4.03 | 48.72 | 49.19 | 46.1 | 737652 |
| 1733960100 | 48.86 | -0.23 | -0.47 | 48.76 | 49.98 | 48.475 | 528656 |
| 1733873700 | 49.09 | -0.23 | -0.47 | 49.61 | 50 | 48.29 | 521695 |
| 1733787300 | 49.32 | -0.06 | -0.12 | 49.72 | 49.775 | 48.49 | 772981 |
| 1733528100 | 49.38 | 2.04 | 4.31 | 47.265 | 49.47 | 47.265 | 812074 |
| 1733441700 | 47.34 | 0.23 | 0.49 | 46.95 | 47.48 | 45.58 | 943320 |
| 1733355300 | 47.11 | 0.44 | 0.94 | 46.61 | 48.22 | 46.6 | 432862 |
| 1733268900 | 46.67 | -0.93 | -1.95 | 47.59 | 47.64 | 46.27 | 475517 |
| 1733182500 | 47.6 | -0.03 | -0.06 | 47.69 | 48.135 | 47.34 | 530510 |
| 1732917840 | 47.63 | -0.5 | -1.04 | 48.1 | 48.11 | 47.365 | 156424 |
| 1732750500 | 48.13 | 0.77 | 1.63 | 47.69 | 48.24 | 46.96 | 301097 |
| 1732664100 | 47.36 | 0.24 | 0.51 | 47.185 | 47.53 | 46.595 | 278234 |
| 1732577700 | 47.12 | -0.12 | -0.25 | 47.59 | 48.62 | 47 | 595020 |
| 1732318500 | 47.24 | 1.22 | 2.65 | 46.07 | 47.47 | 45.85 | 584539 |
| 1732232100 | 46.02 | -0.38 | -0.82 | 46.02 | 47.14 | 45.98 | 524802 |
| 1732145700 | 46.4 | 1.27 | 2.81 | 44.91 | 46.98 | 44.91 | 694984 |
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
