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 | 2.61 | 6.03189276635 | 43.27 | 46.09 | 43.14 | 978684 | 44.99862687 | CS |
| 4 | 4.9 | 11.9570522206 | 40.98 | 46.48 | 39.635 | 1239918 | 43.44728355 | CS |
| 12 | 3.3 | 7.75011742602 | 42.58 | 46.48 | 38.779227 | 1239153 | 41.36938998 | CS |
| 26 | 14.27 | 45.1439417906 | 31.61 | 46.48 | 30.565 | 1265094 | 39.61161213 | CS |
| 52 | 16.03 | 53.7018425461 | 29.85 | 46.48 | 26.87 | 1245203 | 36.54178894 | CS |
| 156 | 5.3 | 13.0606209956 | 40.58 | 46.48 | 23.1 | 1255408 | 32.9966354 | CS |
| 260 | 28.54 | 164.590542099 | 17.34 | 46.48 | 11.92 | 1189597 | 30.88115731 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 45.88 | 0.11 | 0.24 | 45.95 | 46.29 | 45.51 | 1273941 |
| 1732232400 | 45.77 | 0.5 | 1.10 | 45.33 | 46.09 | 44.7 | 932123 |
| 1732146000 | 45.27 | -0.32 | -0.70 | 45.86 | 45.9 | 44.8 | 1095442 |
| 1732059600 | 45.59 | 0.54 | 1.20 | 44.68 | 45.655 | 44.47 | 578018 |
| 1731973200 | 45.05 | 1.05 | 2.39 | 44.01 | 45.16 | 43.89 | 882461 |
| 1731714000 | 44 | 0.6 | 1.38 | 43.27 | 44.17 | 43.14 | 1405377 |
| 1731627600 | 43.4 | -1.35 | -3.02 | 44.62 | 44.67 | 43.31 | 814992 |
| 1731541200 | 44.75 | 0.48 | 1.08 | 44.2 | 45.06 | 44.01 | 1112123 |
| 1731454800 | 44.27 | 0.02 | 0.05 | 44.24 | 44.48 | 43.73 | 743845 |
| 1731368400 | 44.25 | -0.87 | -1.93 | 45.45 | 45.45 | 44.06 | 1081314 |
| 1731109200 | 45.12 | -0.38 | -0.84 | 45.73 | 46.48 | 45.09 | 1954631 |
| 1731022800 | 45.5 | 1.9 | 4.36 | 43.82 | 45.69 | 43.505 | 2236711 |
| 1730936400 | 43.6 | 1.6 | 3.81 | 42.05 | 43.65 | 41.91 | 2657980 |
| 1730850000 | 42 | 0.64 | 1.55 | 41.38 | 42 | 41.18 | 1486725 |
| 1730763600 | 41.36 | -0.22 | -0.53 | 41.62 | 41.79 | 41.21 | 900137 |
| 1730500800 | 41.58 | -0.22 | -0.53 | 41.8 | 42.04 | 41.32 | 1022651 |
| 1730414400 | 41.8 | -0.2 | -0.48 | 41.72 | 42.32 | 41.4 | 1349614 |
| 1730328000 | 42 | 0.72 | 1.74 | 41.1 | 42.34 | 41.1 | 2020304 |
| 1730241600 | 41.28 | 1.19 | 2.97 | 39.99 | 41.31 | 39.89 | 692431 |
| 1730155200 | 40.09 | 0.01 | 0.02 | 40.31 | 40.645 | 40.03 | 673232 |
| 1729896000 | 40.08 | -0.94 | -2.29 | 40.98 | 41.27 | 39.635 | 1158254 |
| 1729809600 | 41.02 | -0.67 | -1.61 | 41.54 | 41.61 | 40.965 | 694430 |
| 1729723200 | 41.69 | 0.23 | 0.55 | 41.58 | 42.07 | 41.545 | 1515035 |
| 1729636800 | 41.46 | -0.02 | -0.05 | 41.33 | 41.6 | 41.01 | 522348 |
| 1729550400 | 41.48 | 0.2 | 0.48 | 41.32 | 41.62 | 41.29 | 683638 |
| 1729291200 | 41.28 | -0.45 | -1.08 | 41.72 | 41.96 | 41.235 | 958421 |
| 1729204800 | 41.73 | 1.03 | 2.53 | 40.78 | 41.74 | 40.73 | 1019709 |
| 1729118400 | 40.7 | -0.11 | -0.27 | 40.77 | 40.95 | 40.52 | 426872 |
| 1729032000 | 40.81 | 0.13 | 0.32 | 40.69 | 41.46 | 40.67 | 1034662 |
| 1728945600 | 40.68 | 0.18 | 0.44 | 40.79 | 41.1299 | 40.62 | 870228 |
| 1728686400 | 40.5 | 0.14 | 0.35 | 40.44 | 40.68 | 40.365 | 586074 |
| 1728600000 | 40.36 | -0.54 | -1.32 | 40.8 | 41.01 | 40.2 | 772357 |
| 1728513600 | 40.9 | 0.2 | 0.49 | 40.92 | 41.27 | 40.66 | 675587 |
| 1728427200 | 40.7 | 0.74 | 1.85 | 40.05 | 40.89 | 40.05 | 837182 |
| 1728340800 | 39.96 | -0.69 | -1.70 | 40.37 | 40.81 | 39.33 | 1123661 |
| 1728081600 | 40.65 | 0.9 | 2.26 | 40.02 | 41 | 39.77 | 1815352 |
| 1727995200 | 39.75 | 0.19 | 0.48 | 39.53 | 39.85 | 39.1 | 1100306 |
| 1727908800 | 39.56 | -0.16 | -0.40 | 39.56 | 39.84 | 39.02 | 1505286 |
| 1727822400 | 39.72 | -0.16 | -0.40 | 39.94 | 40.33 | 39.53 | 1013120 |
| 1727736000 | 39.88 | 0.56 | 1.42 | 39.33 | 40.14 | 39.15 | 863899 |
| 1727476800 | 39.32 | -0.17 | -0.43 | 39.52 | 39.73 | 38.779227 | 1437064 |
| 1727390400 | 39.49 | -0.88 | -2.18 | 40.56 | 40.78 | 39.44 | 1254369 |
| 1727304000 | 40.37 | 0.48 | 1.20 | 40.12 | 40.9 | 40.12 | 1466623 |
| 1727217600 | 39.89 | 0.24 | 0.61 | 39.39 | 40.02 | 39.17 | 892182 |
| 1727131200 | 39.65 | 0.38 | 0.97 | 39.38 | 39.82 | 39.345 | 1016086 |
| 1726872000 | 39.27 | -0.41 | -1.03 | 39.43 | 39.98 | 39.11 | 1247321 |
| 1726785600 | 39.68 | 0.52 | 1.33 | 39.65 | 39.87 | 39.48 | 1573637 |
| 1726699200 | 39.16 | -0.03 | -0.08 | 39.21 | 39.5 | 38.8 | 1223727 |
| 1726612800 | 39.19 | -1.01 | -2.51 | 40.08 | 40.27 | 39.18 | 1624228 |
| 1726526400 | 40.2 | 0.17 | 0.42 | 40 | 40.25 | 39.79 | 1071596 |
| 1726267200 | 40.03 | -0.23 | -0.57 | 40.33 | 40.4 | 39.8 | 1609785 |
| 1726180800 | 40.26 | -0.51 | -1.25 | 40.18 | 40.4025 | 39.5 | 4846256 |
| 1726094400 | 40.77 | 0.79 | 1.98 | 39.74 | 40.96 | 39.71 | 901030 |
| 1726008000 | 39.98 | 0.18 | 0.45 | 39.64 | 40.08 | 39.35 | 727196 |
| 1725921600 | 39.8 | -0.03 | -0.08 | 40.01 | 40.33 | 39.44 | 1060314 |
| 1725662400 | 39.83 | -0.86 | -2.11 | 40.61 | 40.99 | 39.33 | 3677550 |
| 1725576000 | 40.69 | -0.54 | -1.31 | 41.35 | 41.56 | 40.08 | 1619647 |
| 1725489600 | 41.23 | -0.66 | -1.58 | 41.56 | 42.24 | 41.13 | 926078 |
| 1725403200 | 41.89 | -1.42 | -3.28 | 43.57 | 43.62 | 40.94 | 1449118 |
| 1725057600 | 43.31 | 0.71 | 1.67 | 42.58 | 43.36 | 42.37 | 669686 |
| 1724971200 | 42.6 | 0 | 0.00 | 42.8 | 42.88 | 42.42 | 347756 |
| 1724884800 | 42.6 | 0.37 | 0.88 | 42.19 | 42.75 | 42.19 | 428185 |
| 1724798400 | 42.23 | -0.4 | -0.94 | 42.4 | 42.71 | 42.02 | 573380 |
| 1724712000 | 42.63 | -0.86 | -1.98 | 43.67 | 43.79 | 42.51 | 945779 |
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
