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 | 3.57 | 7.18599033816 | 49.68 | 53.64 | 49.33 | 223940 | 51.97828943 | CS |
| 4 | 13.28 | 33.224918689 | 39.97 | 55.565 | 39.62 | 307068 | 48.61528535 | CS |
| 12 | 15.2 | 39.9474375821 | 38.05 | 55.565 | 32.55 | 291486 | 41.00599264 | CS |
| 26 | 11.405 | 27.2553471144 | 41.845 | 55.565 | 32.55 | 287775 | 40.66790257 | CS |
| 52 | 27.72 | 108.578143361 | 25.53 | 55.565 | 23.63 | 271448 | 37.18923617 | CS |
| 156 | 34.96 | 191.142700929 | 18.29 | 55.565 | 12.47 | 270875 | 27.23678871 | CS |
| 260 | 50.92 | 2185.40772532 | 2.33 | 55.565 | 1.96 | 287218 | 20.98221119 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 52.5 | -0.2 | -0.38 | 52.39 | 53.64 | 52.39 | 203935 |
| 1750200000 | 52.7 | -0.13 | -0.25 | 52.26 | 53.56 | 52.095 | 184875 |
| 1750113600 | 52.83 | 2.94 | 5.89 | 51.1 | 53.54 | 50.78 | 278516 |
| 1749854400 | 49.89 | -0.63 | -1.25 | 49.68 | 50.53 | 49.33 | 228434 |
| 1749768000 | 50.52 | 2.03 | 4.19 | 48.14 | 50.649 | 47.6981 | 197683 |
| 1749681600 | 48.49 | 0.23 | 0.48 | 48.4 | 49.68 | 48.13 | 170227 |
| 1749595200 | 48.26 | -0.35 | -0.72 | 48.8 | 49.3394 | 47.555 | 210909 |
| 1749508800 | 48.61 | 0.76 | 1.59 | 48.58 | 48.83 | 47.65 | 205191 |
| 1749249600 | 47.85 | 1.49 | 3.21 | 46.97 | 47.85 | 46.52 | 208305 |
| 1749163200 | 46.36 | 0.2 | 0.43 | 46.1 | 46.995 | 44.87 | 268064 |
| 1749076800 | 46.16 | -1.74 | -3.63 | 47.69 | 48.18 | 46.14 | 203926 |
| 1748990400 | 47.9 | 0.27 | 0.57 | 48.13 | 49.05 | 47.74 | 276452 |
| 1748904000 | 47.63 | -3.41 | -6.68 | 50.78 | 50.91 | 47.3 | 407301 |
| 1748644800 | 51.04 | -0.99 | -1.90 | 51.21 | 52.572 | 50.68 | 651005 |
| 1748558400 | 52.03 | 9.25 | 21.62 | 51.95 | 55.565 | 48.05 | 873749 |
| 1748472000 | 42.78 | 0.16 | 0.38 | 42.73 | 43.01 | 41.8 | 342308 |
| 1748385600 | 42.62 | 1.73 | 4.23 | 41.69 | 42.91 | 41.05 | 444141 |
| 1748040000 | 40.89 | -0.06 | -0.15 | 39.97 | 41.16 | 39.62 | 172104 |
| 1747953600 | 40.95 | 0.45 | 1.11 | 40.51 | 41.53 | 40.22 | 191244 |
| 1747867200 | 40.5 | -1.12 | -2.69 | 41.02 | 41.56 | 40.2841 | 228296 |
| 1747780800 | 41.62 | 0.01 | 0.02 | 41.63 | 41.99 | 41.255 | 175405 |
| 1747694400 | 41.61 | -0.67 | -1.58 | 41.58 | 41.99 | 40.5343 | 207901 |
| 1747435200 | 42.28 | 0.47 | 1.12 | 42.18 | 42.56 | 41.805 | 161176 |
| 1747348800 | 41.81 | -0.14 | -0.33 | 41.69 | 41.92 | 40.35 | 220237 |
| 1747262400 | 41.95 | 0.17 | 0.41 | 41.49 | 42.7 | 41.13 | 277610 |
| 1747176000 | 41.78 | 0.38 | 0.92 | 41.41 | 42.36 | 41.36 | 195935 |
| 1747089600 | 41.4 | 4.22 | 11.35 | 39.49 | 43.38 | 39.49 | 395974 |
| 1746830400 | 37.18 | 0.11 | 0.30 | 37.03 | 37.8 | 36.67 | 180507 |
| 1746744000 | 37.07 | 1.05 | 2.92 | 36.43 | 37.44 | 36.26 | 207900 |
| 1746657600 | 36.02 | 0.63 | 1.78 | 35.75 | 36.86 | 35.395 | 182464 |
| 1746571200 | 35.39 | -0.75 | -2.08 | 35.57 | 36.375 | 35.1 | 271009 |
| 1746484800 | 36.14 | -0.42 | -1.15 | 36.26 | 37.025 | 35.95 | 294251 |
| 1746225600 | 36.56 | 0.9 | 2.52 | 36.28 | 37.25 | 35.94 | 213764 |
| 1746139200 | 35.66 | 0.38 | 1.08 | 35.29 | 36.08 | 35 | 193381 |
| 1746052800 | 35.28 | 0.37 | 1.06 | 34.1 | 35.35 | 33.45 | 231851 |
| 1745966400 | 34.91 | 0.04 | 0.11 | 34.71 | 35.07 | 34.31 | 202089 |
| 1745880000 | 34.87 | 0.18 | 0.52 | 34.9 | 35.26 | 34.305 | 224412 |
| 1745620800 | 34.69 | -0.62 | -1.76 | 34.82 | 34.99 | 34.095 | 258410 |
| 1745534400 | 35.31 | 2.03 | 6.10 | 33.409999 | 35.425 | 33.25 | 373719 |
| 1745448000 | 33.28 | -1.5 | -4.31 | 35.86 | 36.255 | 33.159999 | 372896 |
| 1745361600 | 34.78 | 1.32 | 3.95 | 33.88 | 35 | 33.39 | 364872 |
| 1745275200 | 33.46 | -3.71 | -9.98 | 37.1 | 37.17 | 32.549999 | 466958 |
| 1744929600 | 37.17 | 0.76 | 2.09 | 36.6 | 37.42 | 35.935 | 406047 |
| 1744843200 | 36.41 | 0.31 | 0.86 | 36.05 | 36.62 | 35.73 | 269092 |
| 1744756800 | 36.1 | -0.5 | -1.37 | 36.78 | 36.9522 | 35.66 | 241941 |
| 1744670400 | 36.6 | -0.3 | -0.81 | 37.8 | 37.8 | 35.3 | 248672 |
| 1744411200 | 36.9 | 0.08 | 0.22 | 36.68 | 37.23 | 35.075 | 327625 |
| 1744324800 | 36.82 | -2.53 | -6.43 | 37.445 | 37.77 | 36 | 322272 |
| 1744238400 | 39.35 | 5.04 | 14.69 | 33.83 | 39.99 | 33.83 | 538078 |
| 1744152000 | 34.31 | -2.21 | -6.05 | 37.73 | 38.21 | 33.78 | 323922 |
| 1744065600 | 36.52 | 0.32 | 0.88 | 34.57 | 38.23 | 34.278 | 391582 |
| 1743806400 | 36.2 | 0.11 | 0.30 | 34.23 | 37.69 | 34.1 | 320351 |
| 1743720000 | 36.09 | -4.82 | -11.78 | 37.9 | 40.54 | 35.9 | 541848 |
| 1743633600 | 40.91 | 1.46 | 3.70 | 38.89 | 40.91 | 38.89 | 300955 |
| 1743547200 | 39.45 | 2.28 | 6.13 | 37.09 | 39.7399 | 36.8175 | 249339 |
| 1743460800 | 37.17 | 1.02 | 2.82 | 35.28 | 37.39 | 35.28 | 312789 |
| 1743201600 | 36.15 | -2.17 | -5.66 | 38.05 | 38.05 | 35.67 | 210065 |
| 1743115200 | 38.32 | -0.2 | -0.52 | 38.34 | 38.95 | 37.88 | 195261 |
| 1743028800 | 38.52 | 0.13 | 0.34 | 38.5 | 38.56 | 37.2 | 217678 |
| 1742942400 | 38.39 | -0.45 | -1.16 | 38.65 | 39.16 | 37.28 | 403576 |
| 1742856000 | 38.84 | 1.51 | 4.05 | 38 | 38.95 | 37.5158 | 290444 |
| 1742596800 | 37.33 | 0.23 | 0.62 | 36.73 | 37.51 | 36.1808 | 171507 |
| 1742510400 | 37.1 | -0.03 | -0.08 | 36.45 | 37.6 | 36.45 | 221836 |
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
