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 | -11.96 | -25.2320675105 | 47.4 | 48.6573 | 35.2899 | 5229738 | 44.62226264 | CS |
| 4 | -19.01 | -34.9127640037 | 54.45 | 61.8999 | 35.2899 | 4132459 | 51.29053514 | CS |
| 12 | -10.78 | -23.3232366941 | 46.22 | 61.8999 | 35.2899 | 3307230 | 48.71715417 | CS |
| 26 | -8.19 | -18.7714875086 | 43.63 | 61.8999 | 35.2899 | 3320939 | 49.03318149 | CS |
| 52 | 1.44 | 4.23529411765 | 34 | 61.8999 | 27.14 | 3556752 | 41.85603725 | CS |
| 156 | 19.54 | 122.893081761 | 15.9 | 61.8999 | 8.42 | 2860406 | 30.46958062 | CS |
| 260 | 10.54 | 42.3293172691 | 24.9 | 61.8999 | 8.42 | 2784276 | 30.06929947 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 35.36 | -6.52 | -15.57 | 39 | 39.99 | 34.3301 | 13184161 |
| 1741304400 | 41.88 | -1.71 | -3.92 | 42.5 | 44.1 | 41.72 | 6020136 |
| 1741218000 | 43.59 | -0.57 | -1.29 | 44.26 | 44.54 | 43.07 | 4385446 |
| 1741131600 | 44.16 | -1.66 | -3.62 | 44.85 | 45.54 | 43.08 | 5417194 |
| 1741045200 | 45.82 | -1.86 | -3.90 | 48.61 | 48.6573 | 45.545 | 4319375 |
| 1740786000 | 47.68 | 0.32 | 0.68 | 47.4 | 48.47 | 46.8 | 6006538 |
| 1740699600 | 47.36 | -2.68 | -5.36 | 50.31 | 51.01 | 47.26 | 2366014 |
| 1740613200 | 50.04 | 0.03 | 0.06 | 50.11 | 50.62 | 49.62 | 3762396 |
| 1740526800 | 50.01 | -0.62 | -1.22 | 50 | 50.1 | 47.51 | 4130880 |
| 1740440400 | 50.63 | -2.19 | -4.15 | 52.9 | 53 | 49.41 | 4025238 |
| 1740181200 | 52.82 | -1.83 | -3.35 | 55.11 | 55.425 | 51.95 | 3910112 |
| 1740094800 | 54.65 | -4.18 | -7.11 | 58.26 | 58.43 | 52.1716 | 6867063 |
| 1740008400 | 58.83 | -2.13 | -3.49 | 61 | 61.8999 | 58.14 | 5419540 |
| 1739922000 | 60.96 | 2 | 3.39 | 59.47 | 61.14 | 59.35 | 4336540 |
| 1739576400 | 58.96 | 2.59 | 4.59 | 56.6 | 59.04 | 55.72 | 3563490 |
| 1739490000 | 56.37 | 0.6 | 1.08 | 56.4 | 56.5369 | 54.6021 | 2855475 |
| 1739403600 | 55.77 | 0.53 | 0.96 | 54.23 | 56.37 | 53.76 | 2675907 |
| 1739317200 | 55.24 | 0.22 | 0.40 | 54.89 | 55.79 | 54.65 | 2425184 |
| 1739230800 | 55.02 | 0.43 | 0.79 | 55.37 | 56.04 | 54.89 | 2748280 |
| 1738971600 | 54.59 | 0.57 | 1.06 | 54.45 | 55.3 | 54.05 | 3281921 |
| 1738885200 | 54.02 | 0.02 | 0.04 | 54.01 | 54.4 | 53.455 | 2146532 |
| 1738798800 | 54 | 1.41 | 2.68 | 52.9 | 54.27 | 52.2 | 2476769 |
| 1738712400 | 52.59 | 1.18 | 2.30 | 51.95 | 52.7 | 51.685 | 1922509 |
| 1738626000 | 51.41 | -0.09 | -0.17 | 49.9 | 51.68 | 49.1955 | 3038195 |
| 1738366800 | 51.5 | -0.49 | -0.94 | 52.64 | 52.94 | 51.01 | 1731021 |
| 1738280400 | 51.99 | 1.02 | 2.00 | 51.25 | 52.15 | 50.97 | 1816744 |
| 1738194000 | 50.97 | -0.85 | -1.64 | 51.61 | 51.82 | 50.44 | 2898506 |
| 1738107600 | 51.82 | 2.49 | 5.05 | 49.71 | 52.16 | 48.6525 | 3308553 |
| 1738021200 | 49.33 | 1.14 | 2.37 | 46.38 | 49.68 | 46.3039 | 3324842 |
| 1737762000 | 48.19 | 0.38 | 0.79 | 48.08 | 49.01 | 47.87 | 2821428 |
| 1737675600 | 47.81 | 0 | 0.00 | 47.81 | 47.81 | 47.81 | 0 |
| 1737589200 | 47.81 | 0.59 | 1.25 | 47.5 | 47.86 | 46.61 | 2206631 |
| 1737502800 | 47.22 | 0.35 | 0.75 | 47.83 | 47.83 | 46.11 | 2563818 |
| 1737157200 | 46.87 | 1.05 | 2.29 | 46.2 | 46.87 | 45.45 | 2292558 |
| 1737070800 | 45.82 | 0.15 | 0.33 | 45.76 | 46.39 | 45.27 | 2615819 |
| 1736984400 | 45.67 | 1.63 | 3.70 | 45 | 45.99 | 44.71 | 3479948 |
| 1736898000 | 44.04 | 0.51 | 1.17 | 44.15 | 44.75 | 43.63 | 2221209 |
| 1736811600 | 43.53 | -0.25 | -0.57 | 43.04 | 43.83 | 42.83 | 1868634 |
| 1736552400 | 43.78 | -0.4 | -0.91 | 43.11 | 44.11 | 42.36 | 3054234 |
| 1736379600 | 44.18 | 1.26 | 2.94 | 42.88 | 44.485 | 42.54 | 2773315 |
| 1736293200 | 42.92 | -2.05 | -4.56 | 45.1 | 45.25 | 42.38 | 3049126 |
| 1736206800 | 44.97 | -0.94 | -2.05 | 46.5 | 46.775 | 44.726 | 1847104 |
| 1735947600 | 45.91 | 1.92 | 4.36 | 44.3 | 45.975 | 44.14 | 2426409 |
| 1735861200 | 43.99 | 0.3 | 0.69 | 44.4 | 44.405 | 43.045 | 2179117 |
| 1735688400 | 43.69 | -0.22 | -0.50 | 44.28 | 44.66 | 43.54 | 3364074 |
| 1735602000 | 43.91 | -0.51 | -1.15 | 43.59 | 44.32 | 43.1701 | 2039321 |
| 1735342800 | 44.42 | -1.14 | -2.50 | 45.31 | 45.31 | 43.7301 | 1790232 |
| 1735256400 | 45.56 | 0.01 | 0.02 | 45.63 | 45.71 | 44.785 | 1524353 |
| 1735077840 | 45.55 | -0.08 | -0.18 | 45.5 | 45.86 | 45.08 | 1368344 |
| 1734997200 | 45.63 | 1.31 | 2.96 | 44.88 | 45.78 | 44.32 | 3833857 |
| 1734738000 | 44.32 | 1.65 | 3.87 | 42.39 | 44.4223 | 42 | 5983110 |
| 1734651600 | 42.67 | -0.97 | -2.22 | 44.02 | 44.06 | 42.47 | 3937536 |
| 1734565200 | 43.64 | -3.14 | -6.71 | 46.72 | 46.903 | 43.31 | 3494682 |
| 1734478800 | 46.78 | -0.38 | -0.81 | 46.88 | 47.82 | 46.375 | 5801234 |
| 1734392400 | 47.16 | 1.08 | 2.34 | 46.17 | 47.32 | 44.8812 | 4950901 |
| 1734133200 | 46.08 | -0.35 | -0.75 | 46.22 | 46.39 | 45 | 3923048 |
| 1734046800 | 46.43 | 0.03 | 0.06 | 45.72 | 46.59 | 45.57 | 3306300 |
| 1733960400 | 46.4 | 0.97 | 2.14 | 45.21 | 46.53 | 44.59 | 4565982 |
| 1733874000 | 45.43 | -4.7 | -9.38 | 47.72 | 48.25 | 45 | 9688648 |
| 1733787600 | 50.13 | -2.14 | -4.09 | 51.7 | 51.93 | 49.8 | 5900153 |
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
