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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 48.35 | 0.31 | 0.65 | 48.35 | 48.35 | 48.09 | 18416 |
| 1739490000 | 48.04 | 0.76 | 1.61 | 48.14 | 48.17 | 47.7 | 16800 |
| 1739403600 | 47.28 | -0.6 | -1.24 | 47.56 | 47.56 | 47.28 | 22379 |
| 1739317200 | 47.875 | -1.27 | -2.57 | 48.89 | 48.89 | 47.2 | 6634 |
| 1739230800 | 49.14 | 0.64 | 1.32 | 47.95 | 49.595 | 47.95 | 11768 |
| 1738971600 | 48.5 | -1.21 | -2.43 | 49.475 | 49.475 | 48.12 | 12002 |
| 1738885200 | 49.71 | 0.91 | 1.86 | 48.64 | 49.71 | 48.62 | 41751 |
| 1738798800 | 48.8 | 1.69 | 3.59 | 47.72 | 48.8 | 47.65 | 32104 |
| 1738712400 | 47.11 | 1.49 | 3.27 | 46.91 | 47.63 | 46.91 | 27672 |
| 1738626000 | 45.62 | -3.38 | -6.90 | 45.9 | 46.265 | 45.24 | 16162 |
| 1738366800 | 49 | 0.29 | 0.60 | 48.51 | 49 | 48.15 | 25994 |
| 1738280400 | 48.71 | 0.98 | 2.04 | 47.65 | 49.18 | 47.65 | 1009 |
| 1738194000 | 47.735 | -0.45 | -0.92 | 48.31 | 48.39 | 47.41 | 898 |
| 1738107600 | 48.18 | -0.51 | -1.05 | 48.46 | 48.63 | 48.18 | 1019 |
| 1738021200 | 48.69 | -0.31 | -0.63 | 48.99 | 49.48 | 48.69 | 1333 |
| 1737762000 | 49 | 0.11 | 0.22 | 48.35 | 49.03 | 48.3 | 62194 |
| 1737675600 | 48.89 | 0 | 0.00 | 48.89 | 48.89 | 48.89 | 0 |
| 1737589200 | 48.89 | 0.49 | 1.01 | 48.23 | 48.89 | 48.23 | 12623 |
| 1737502800 | 48.4 | 1.08 | 2.28 | 47.07 | 48.4 | 47.07 | 15163 |
| 1737157200 | 47.32 | -0.13 | -0.26 | 47.69 | 48.1 | 47.22 | 4875 |
| 1737070800 | 47.445 | -0.83 | -1.71 | 48.48 | 48.48 | 47.445 | 12623 |
| 1736984400 | 48.27 | 0.71 | 1.49 | 48.71 | 48.71 | 48.22 | 16176 |
| 1736898000 | 47.56 | 0.28 | 0.59 | 47.35 | 47.925 | 47.35 | 2468 |
| 1736811600 | 47.28 | 0.53 | 1.13 | 47.3443 | 47.67 | 47.14 | 9914 |
| 1736552400 | 46.75 | -1.74 | -3.59 | 48.18 | 48.18 | 46.75 | 13171 |
| 1736379600 | 48.49 | -0.58 | -1.18 | 48 | 48.5 | 47.97 | 12443 |
| 1736293200 | 49.07 | 0.07 | 0.14 | 49.59 | 49.59 | 49.07 | 2460 |
| 1736206800 | 49 | 0.27 | 0.55 | 48.97 | 49.23 | 48.97 | 7770 |
| 1735947600 | 48.7313 | 0.24 | 0.50 | 48.35 | 48.815 | 48.2 | 3144 |
| 1735861200 | 48.49 | -0.05 | -0.10 | 48.05 | 48.97 | 48.05 | 5298 |
| 1735688400 | 48.54 | 0.66 | 1.39 | 47.89 | 48.54 | 47.89 | 36703 |
| 1735602000 | 47.875 | -0.53 | -1.08 | 47.75 | 48.69 | 47.41 | 11209 |
| 1735342800 | 48.4 | -0.06 | -0.12 | 49.37 | 49.405 | 48.4 | 1658 |
| 1735256400 | 48.46 | -0.86 | -1.73 | 48 | 48.46 | 48 | 440 |
| 1735077840 | 49.315 | 0.18 | 0.38 | 49.56 | 49.56 | 49.29 | 9416 |
| 1734997200 | 49.13 | -0.02 | -0.04 | 48.93 | 49.355 | 48.93 | 2255 |
| 1734738000 | 49.15 | 0.21 | 0.43 | 49.57 | 50.14 | 47.32 | 13152 |
| 1734651600 | 48.94 | -0.6 | -1.21 | 49.29 | 49.53 | 48.68 | 25415 |
| 1734565200 | 49.54 | -1.18 | -2.33 | 51.15 | 51.47 | 49.31 | 21772 |
| 1734478800 | 50.72 | 0.07 | 0.14 | 50.65 | 50.83 | 50.2 | 1227 |
| 1734392400 | 50.65 | -0.25 | -0.49 | 50.9 | 51.03 | 50.25 | 6624 |
| 1734133200 | 50.9 | -0.85 | -1.64 | 50.85 | 51.26 | 50.54 | 12335 |
| 1734046800 | 51.75 | 0.58 | 1.13 | 51.67 | 51.89 | 51.42 | 3100 |
| 1733960400 | 51.17 | -0.09 | -0.18 | 52.02 | 52.02 | 51.12 | 2933 |
| 1733874000 | 51.26 | -0.91 | -1.74 | 51.68 | 52 | 51.26 | 1484 |
| 1733787600 | 52.17 | 0.25 | 0.47 | 51.69 | 52.2 | 51.43 | 1943 |
| 1733528400 | 51.925 | -1.21 | -2.27 | 52.83 | 52.83 | 51.855 | 4111 |
| 1733442000 | 53.13 | 0.41 | 0.78 | 52.57 | 53.13 | 52.32 | 6943 |
| 1733355600 | 52.72 | -0.94 | -1.75 | 53.2 | 53.2 | 52.39 | 7777 |
| 1733269200 | 53.66 | 0.06 | 0.12 | 53.4551 | 53.67 | 53.19 | 6240 |
| 1733182800 | 53.595 | -0.85 | -1.55 | 55 | 55 | 53.52 | 3793 |
| 1732917840 | 54.44 | 1.17 | 2.20 | 54.1 | 54.49 | 53.9 | 7046 |
| 1732750800 | 53.27 | 0.41 | 0.77 | 53.26 | 53.9 | 53.1 | 44548 |
| 1732664400 | 52.865 | -1.14 | -2.10 | 53.07 | 53.25 | 52.55 | 3596 |
| 1732578000 | 54 | 1.17 | 2.21 | 54.05 | 54.06 | 53.51 | 1529 |
| 1732318800 | 52.83 | -0.04 | -0.08 | 52.83 | 52.83 | 52.62 | 129 |
| 1732232400 | 52.87 | -0.27 | -0.50 | 52.935 | 52.935 | 52.67 | 413 |
| 1732146000 | 53.135 | 0.06 | 0.12 | 52.73 | 53.3 | 52.73 | 45436 |
| 1732059600 | 53.07 | 0.22 | 0.41 | 52.86 | 53.61 | 52.73 | 17839 |
| 1731973200 | 52.855 | -0.25 | -0.46 | 53.43 | 53.43 | 52.855 | 12242 |
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
