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 | 1.06 | 2.38416554206 | 44.46 | 45.52 | 42.53 | 194370 | 43.72195906 | CS |
| 4 | 5.91 | 14.9204746276 | 39.61 | 46.67 | 38.892 | 315656 | 42.80863182 | CS |
| 12 | 0.12 | 0.264317180617 | 45.4 | 46.67 | 38.892 | 272307 | 42.96061672 | CS |
| 26 | 8.25 | 22.1357660317 | 37.27 | 47.57 | 35.63 | 249763 | 41.75606553 | CS |
| 52 | 11.81 | 35.0341145061 | 33.71 | 47.57 | 32.9601 | 236524 | 39.14470664 | CS |
| 156 | 18.63 | 69.2822610636 | 26.89 | 47.57 | 22.34 | 247110 | 31.14916499 | CS |
| 260 | 25.08 | 122.700587084 | 20.44 | 47.57 | 8.63 | 261562 | 25.26345425 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 45.52 | 1.11 | 2.50 | 44.653 | 45.65 | 44.55 | 236695 |
| 1732232400 | 44.41 | 0.97 | 2.23 | 43.85 | 44.84 | 43.7 | 209805 |
| 1732146000 | 43.44 | 0 | 0.00 | 43.53 | 43.61 | 42.845 | 205011 |
| 1732059600 | 43.44 | -0.02 | -0.05 | 42.98 | 43.575 | 42.82 | 150643 |
| 1731973200 | 43.46 | -0.31 | -0.71 | 43.775 | 43.92 | 43.45 | 204728 |
| 1731714000 | 43.77 | -0.33 | -0.75 | 44.36 | 44.535 | 43.27 | 185317 |
| 1731627600 | 44.1 | -0.48 | -1.08 | 44.77 | 44.77 | 43.63 | 258907 |
| 1731541200 | 44.58 | -0.31 | -0.69 | 44.98 | 45.64 | 44.46 | 425337 |
| 1731454800 | 44.89 | -0.04 | -0.09 | 45.1 | 45.44 | 44.82 | 309368 |
| 1731368400 | 44.93 | 0.57 | 1.28 | 45.05 | 45.805 | 44.74 | 398102 |
| 1731109200 | 44.36 | 0.37 | 0.84 | 44.09 | 45.15 | 43.99 | 285383 |
| 1731022800 | 43.99 | -2.32 | -5.01 | 45.565 | 45.97 | 43.7 | 402454 |
| 1730936400 | 46.31 | 5.18 | 12.59 | 44.63 | 46.67 | 44.63 | 572302 |
| 1730850000 | 41.13 | 0.67 | 1.66 | 40.46 | 41.19 | 40.46 | 256887 |
| 1730763600 | 40.46 | -0.35 | -0.86 | 40.33 | 41 | 40 | 422033 |
| 1730500800 | 40.81 | 0.54 | 1.34 | 40.37 | 41.04 | 40.37 | 378609 |
| 1730414400 | 40.27 | -0.53 | -1.30 | 40.45 | 40.98 | 40.25 | 291709 |
| 1730328000 | 40.8 | 0.5 | 1.24 | 40.205 | 41.34 | 40.205 | 291119 |
| 1730241600 | 40.3 | -0.33 | -0.81 | 40.35 | 40.76 | 40.12 | 311117 |
| 1730155200 | 40.63 | 1.66 | 4.26 | 40.45 | 40.82 | 40.04 | 396452 |
| 1729896000 | 38.97 | -0.84 | -2.11 | 39.61 | 40 | 38.892 | 309423 |
| 1729809600 | 39.81 | 0.26 | 0.66 | 39.68 | 40 | 39.09 | 318051 |
| 1729723200 | 39.55 | -0.55 | -1.37 | 39.76 | 40.09 | 39.11 | 313489 |
| 1729636800 | 40.1 | 0.41 | 1.03 | 39.87 | 40.26 | 39.72 | 419929 |
| 1729550400 | 39.69 | -1.07 | -2.63 | 40.69 | 40.69 | 39.67 | 345726 |
| 1729291200 | 40.76 | -0.81 | -1.95 | 41.67 | 41.67 | 40.685 | 421581 |
| 1729204800 | 41.57 | 0.22 | 0.53 | 41.24 | 41.72 | 40.9 | 399155 |
| 1729118400 | 41.35 | -3.51 | -7.82 | 44.49 | 44.49 | 41.14 | 500661 |
| 1729032000 | 44.86 | 0.45 | 1.01 | 44.55 | 46.01 | 44.38 | 306979 |
| 1728945600 | 44.41 | 0.26 | 0.59 | 44.27 | 44.56 | 43.86 | 230677 |
| 1728686400 | 44.15 | 1.4 | 3.27 | 42.95 | 44.29 | 42.95 | 157055 |
| 1728600000 | 42.75 | 0.13 | 0.31 | 42.14 | 42.75 | 42.05 | 158929 |
| 1728513600 | 42.62 | 0.28 | 0.66 | 42.2 | 43.025 | 42.2 | 133387 |
| 1728427200 | 42.34 | -0.35 | -0.82 | 42.65 | 42.902 | 42.32 | 156444 |
| 1728340800 | 42.69 | -0.37 | -0.86 | 42.8 | 42.92 | 42.42 | 164718 |
| 1728081600 | 43.06 | 0.66 | 1.56 | 43.23 | 43.23 | 42.75 | 226063 |
| 1727995200 | 42.4 | 0.15 | 0.36 | 42.39 | 42.65 | 42.035 | 137036 |
| 1727908800 | 42.25 | -0.46 | -1.08 | 42.73 | 43.005 | 42.08 | 244703 |
| 1727822400 | 42.71 | -2.21 | -4.92 | 44.59 | 44.605 | 42.67 | 173371 |
| 1727735520 | 44.92 | 0.51 | 1.15 | 44.21 | 45.22 | 44.21 | 193322 |
| 1727476800 | 44.41 | 0.03 | 0.07 | 44.56 | 45.19 | 44.3 | 163953 |
| 1727390400 | 44.38 | 0.35 | 0.79 | 44.45 | 44.68 | 44.19 | 207721 |
| 1727304000 | 44.03 | -0.13 | -0.29 | 44.04 | 44.11 | 43.73 | 225199 |
| 1727217600 | 44.16 | -0.33 | -0.74 | 44.44 | 44.58 | 44.1 | 193248 |
| 1727131200 | 44.49 | -0.19 | -0.43 | 44.96 | 45.04 | 44.34 | 318295 |
| 1726872000 | 44.68 | -0.67 | -1.48 | 45.15 | 45.22 | 44.5 | 958248 |
| 1726785600 | 45.35 | 0.74 | 1.66 | 45.135 | 45.933 | 44.83 | 211577 |
| 1726699200 | 44.61 | 0.22 | 0.50 | 44.28 | 45.9 | 43.82 | 258221 |
| 1726612800 | 44.39 | 0.14 | 0.32 | 44.61 | 45.48 | 44.2 | 164497 |
| 1726526400 | 44.25 | 0.38 | 0.87 | 44.01 | 44.53 | 43.36 | 158616 |
| 1726267200 | 43.87 | 0.79 | 1.83 | 43.885 | 44.01 | 43.365 | 207831 |
| 1726180800 | 43.08 | 0.09 | 0.21 | 43 | 43.19 | 42.56 | 155245 |
| 1726094400 | 42.99 | -0.24 | -0.56 | 42.78 | 43.08 | 41.78 | 177285 |
| 1726008000 | 43.23 | -0.48 | -1.10 | 43.86 | 43.88 | 42.34 | 224323 |
| 1725921600 | 43.71 | -0.11 | -0.25 | 43.82 | 44.055 | 43.38 | 196280 |
| 1725662400 | 43.82 | -0.72 | -1.62 | 45.21 | 45.5136 | 43.6 | 177228 |
| 1725576000 | 44.54 | -0.19 | -0.42 | 44.5 | 44.8804 | 44.095 | 208809 |
| 1725489600 | 44.73 | -0.66 | -1.45 | 45.08 | 45.43 | 44.42 | 119873 |
| 1725403200 | 45.39 | -0.6 | -1.30 | 45.87 | 45.89 | 45.04 | 185084 |
| 1725057600 | 45.99 | 0.71 | 1.57 | 45.4 | 46 | 45.11 | 185794 |
| 1724971200 | 45.28 | -0.28 | -0.61 | 45.87 | 45.87 | 45.02 | 157555 |
| 1724884800 | 45.56 | 0.6 | 1.33 | 44.93 | 45.75 | 44.93 | 141820 |
| 1724798400 | 44.96 | -0.13 | -0.29 | 44.76 | 45.23 | 43.92 | 169541 |
| 1724712000 | 45.09 | 0.14 | 0.31 | 45.65 | 45.8799 | 45.04 | 206496 |
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
