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 | 0.24 | 0.505902192243 | 47.44 | 50.43 | 45 | 1526689 | 47.7097089 | CS |
| 4 | 5.6 | 13.3079847909 | 42.08 | 50.43 | 41.32 | 1129699 | 46.76986105 | CS |
| 12 | 11.11 | 30.3800929724 | 36.57 | 50.43 | 35.28 | 1010266 | 42.58569126 | CS |
| 26 | 21.85 | 84.5915602013 | 25.83 | 50.43 | 24.835 | 827514 | 36.24147573 | CS |
| 52 | 24.79 | 108.300567934 | 22.89 | 50.43 | 22.64 | 623504 | 33.14550704 | CS |
| 156 | 22.17 | 86.9070952568 | 25.51 | 50.43 | 15.05 | 289630 | 28.96789038 | CS |
| 260 | 22.17 | 86.9070952568 | 25.51 | 50.43 | 15.05 | 172948 | 28.96789038 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 46.95 | -0.39 | -0.82 | 47.55 | 47.59 | 46.73 | 659922 |
| 1738626000 | 47.34 | 0.56 | 1.20 | 46.35 | 47.5 | 45 | 925968 |
| 1738366800 | 46.78 | -2.88 | -5.80 | 47.5 | 47.81 | 46.55 | 3020670 |
| 1738280400 | 49.66 | 1.61 | 3.35 | 48.32 | 50.43 | 48.32 | 1628577 |
| 1738194000 | 48.05 | 0.29 | 0.61 | 47.44 | 48.74 | 46.885 | 1398308 |
| 1738107600 | 47.76 | 3.76 | 8.55 | 44.48 | 47.92 | 44.17 | 1610400 |
| 1738021200 | 44 | -5.61 | -11.31 | 48.38 | 48.585 | 43.22 | 1499950 |
| 1737762000 | 49.61 | 0.79 | 1.62 | 48.76 | 49.72 | 48.4 | 881284 |
| 1737675600 | 48.82 | 0 | 0.00 | 48.82 | 48.82 | 48.82 | 0 |
| 1737589200 | 48.82 | -0.14 | -0.29 | 49.13 | 49.13 | 48.04 | 886551 |
| 1737502800 | 48.96 | 1.58 | 3.33 | 47.77 | 49 | 47.21 | 888189 |
| 1737157200 | 47.38 | 0.33 | 0.70 | 47.23 | 47.7286 | 46.37 | 1127661 |
| 1737070800 | 47.05 | 0.9 | 1.95 | 45.99 | 47.39 | 45.84 | 740295 |
| 1736984400 | 46.15 | 0.74 | 1.63 | 46.04 | 46.84 | 45.615 | 922491 |
| 1736898000 | 45.41 | 2.59 | 6.05 | 42.62 | 45.42 | 42.62 | 791986 |
| 1736811600 | 42.82 | 0.82 | 1.95 | 41.98 | 43.28 | 41.68 | 832492 |
| 1736552400 | 42 | 0.32 | 0.77 | 42.05 | 42.3605 | 41.49 | 741677 |
| 1736379600 | 41.68 | -0.71 | -1.67 | 42.08 | 42.43 | 41.32 | 648467 |
| 1736293200 | 42.39 | -1.18 | -2.71 | 43.7 | 44.4 | 42.17 | 858688 |
| 1736206800 | 43.57 | -0.09 | -0.21 | 44.14 | 44.43 | 43.57 | 847805 |
| 1735947600 | 43.66 | 1.89 | 4.52 | 41.97 | 43.66 | 41.795 | 1083169 |
| 1735861200 | 41.77 | 0.94 | 2.30 | 41.25 | 41.8699 | 40.64 | 869542 |
| 1735688400 | 40.83 | -0.09 | -0.22 | 40.97 | 41.3269 | 40.63 | 977031 |
| 1735602000 | 40.92 | 0.47 | 1.16 | 40.55 | 41 | 40.055 | 861408 |
| 1735342800 | 40.45 | -0.46 | -1.12 | 40.84 | 40.84 | 39.93 | 849944 |
| 1735256400 | 40.91 | 0.11 | 0.27 | 40.75 | 41.135 | 40.33 | 503081 |
| 1735077840 | 40.8 | 0.74 | 1.85 | 40.32 | 40.98 | 40 | 282520 |
| 1734997200 | 40.06 | 0.26 | 0.65 | 39.47 | 40.33 | 39.32 | 448874 |
| 1734738000 | 39.8 | 0.86 | 2.21 | 38.56 | 39.94 | 38.37 | 3073004 |
| 1734651600 | 38.94 | 0.35 | 0.91 | 39.37 | 40.4 | 38.51 | 1456640 |
| 1734565200 | 38.59 | -2.53 | -6.15 | 41 | 41.11 | 38.34 | 1600799 |
| 1734478800 | 41.12 | -0.37 | -0.89 | 41.48 | 41.58 | 40.4 | 1080562 |
| 1734392400 | 41.49 | 0.51 | 1.24 | 40.36 | 41.9 | 40.2712 | 909437 |
| 1734133200 | 40.98 | -0.57 | -1.37 | 41.59 | 41.86 | 40.915 | 862221 |
| 1734046800 | 41.55 | -1.99 | -4.57 | 42.52 | 42.745 | 41.06 | 2478064 |
| 1733960400 | 43.54 | 1.88 | 4.51 | 42.14 | 44.2 | 42 | 1428987 |
| 1733874000 | 41.66 | 0.14 | 0.34 | 41.76 | 41.86 | 41 | 704424 |
| 1733787600 | 41.52 | 0.35 | 0.85 | 41.51 | 42.43 | 41.225 | 704332 |
| 1733528400 | 41.17 | -0.69 | -1.65 | 41.61 | 41.8159 | 40.05 | 645731 |
| 1733442000 | 41.86 | 1.16 | 2.85 | 40.61 | 42.02 | 40.6001 | 519198 |
| 1733355600 | 40.7 | 0.21 | 0.52 | 40.67 | 40.98 | 40.17 | 1019931 |
| 1733269200 | 40.49 | 0.33 | 0.82 | 40.29 | 40.65 | 39.9337 | 1083459 |
| 1733182800 | 40.16 | -0.28 | -0.69 | 40.32 | 40.42 | 39.57 | 795274 |
| 1732917840 | 40.44 | 0.62 | 1.56 | 40.15 | 40.72 | 40 | 516713 |
| 1732750800 | 39.82 | -0.09 | -0.23 | 40 | 40.05 | 39.5322 | 440747 |
| 1732664400 | 39.91 | 0.19 | 0.48 | 39.75 | 40.2 | 39.43 | 700458 |
| 1732578000 | 39.72 | -0.72 | -1.78 | 40.5 | 40.5 | 39.17 | 837244 |
| 1732318800 | 40.44 | -0.61 | -1.49 | 41.16 | 41.25 | 40.22 | 855548 |
| 1732232400 | 41.05 | 1.95 | 4.99 | 39.4 | 41.175 | 39.24 | 553897 |
| 1732146000 | 39.1 | 0.63 | 1.64 | 38.48 | 39.26 | 38.3 | 411965 |
| 1732059600 | 38.47 | 0.87 | 2.31 | 37.09 | 38.55 | 37.09 | 725570 |
| 1731973200 | 37.6 | 1.16 | 3.18 | 36.75 | 37.87 | 36.75 | 1106257 |
| 1731714000 | 36.44 | 0.64 | 1.79 | 35.29 | 36.6 | 35.28 | 2384255 |
| 1731627600 | 35.8 | -0.05 | -0.14 | 36 | 36.25 | 35.415 | 464766 |
| 1731541200 | 35.85 | -0.32 | -0.88 | 36.57 | 36.99 | 35.72 | 407916 |
| 1731454800 | 36.17 | -0.13 | -0.36 | 36.35 | 36.64 | 35.88 | 351916 |
| 1731368400 | 36.3 | 1.47 | 4.22 | 35.83 | 36.61 | 34.69 | 688386 |
| 1731109200 | 34.83 | 0.28 | 0.81 | 34.37 | 35.56 | 34.21 | 857094 |
| 1731022800 | 34.55 | -0.28 | -0.80 | 34.86 | 35.5113 | 33.905 | 1255401 |
| 1730936400 | 34.83 | 2.34 | 7.20 | 33.78 | 35.21 | 33.02 | 896864 |
| 1730850000 | 32.49 | 1.29 | 4.13 | 31.46 | 32.49 | 31.395 | 488406 |
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
