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 | 0.25 | 0.537056928034 | 46.55 | 47.17 | 45.98 | 6790457 | 46.43073855 | CS |
| 4 | 3.17 | 7.26564290626 | 43.63 | 47.57 | 42.0425 | 8276470 | 45.37324569 | CS |
| 12 | 2.64 | 5.97826086957 | 44.16 | 47.57 | 40.665 | 8096198 | 43.6472957 | CS |
| 26 | 7.67 | 19.6013289037 | 39.13 | 47.57 | 35.1 | 7648713 | 41.98549634 | CS |
| 52 | 14.85 | 46.4788732394 | 31.95 | 47.57 | 31.23 | 8423780 | 39.03317514 | CS |
| 156 | -14.76 | -23.9766081871 | 61.56 | 68.95 | 25.56 | 8708581 | 39.93795894 | CS |
| 260 | 40.94 | 698.634812287 | 5.86 | 68.95 | 5.86 | 7504480 | 42.34241777 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 46.81 | 0.63 | 1.36 | 46.33 | 47.15 | 46.31 | 9244681 |
| 1732146000 | 46.18 | -0.45 | -0.97 | 46.83 | 46.9097 | 46.095 | 11264181 |
| 1732059600 | 46.63 | -0.16 | -0.34 | 46.13 | 46.82 | 46.13 | 6358178 |
| 1731973200 | 46.79 | 0.24 | 0.52 | 46.455 | 47.03 | 46.35 | 5114614 |
| 1731714000 | 46.55 | 0.3 | 0.65 | 46.5 | 46.945 | 46.17 | 5314470 |
| 1731627600 | 46.25 | -0.26 | -0.56 | 46.43 | 46.61 | 45.98 | 5312508 |
| 1731541200 | 46.51 | -0.15 | -0.32 | 46.84 | 47.57 | 46.49 | 8240748 |
| 1731454800 | 46.66 | 0.22 | 0.47 | 46.04 | 46.68 | 46.02 | 6994129 |
| 1731368400 | 46.44 | 1.22 | 2.70 | 45.95 | 46.62 | 45.76 | 8149864 |
| 1731109200 | 45.22 | -0.98 | -2.12 | 45.61 | 46.03 | 45.16 | 9284386 |
| 1731022800 | 46.2 | -0.8 | -1.70 | 46.385 | 46.43 | 45.68 | 13583316 |
| 1730936400 | 47 | 4.68 | 11.06 | 45.045 | 47.03 | 44.8801 | 33878486 |
| 1730850000 | 42.32 | 0.25 | 0.59 | 42.28 | 42.72 | 42.175 | 5733752 |
| 1730763600 | 42.07 | -0.75 | -1.75 | 42.74 | 42.75 | 42.0425 | 5301902 |
| 1730500800 | 42.82 | -0.23 | -0.53 | 43.33 | 43.67 | 42.762 | 6361315 |
| 1730414400 | 43.05 | -0.26 | -0.60 | 43.2 | 43.595 | 43.04 | 5704901 |
| 1730328000 | 43.31 | 0.22 | 0.51 | 43 | 43.8051 | 43 | 6996326 |
| 1730241600 | 43.09 | -0.2 | -0.46 | 43.3 | 43.3 | 42.91 | 4753155 |
| 1730155200 | 43.29 | 0.66 | 1.55 | 43.01 | 43.38 | 42.7 | 4891728 |
| 1729896000 | 42.63 | -0.79 | -1.82 | 43.78 | 43.97 | 42.52 | 5867734 |
| 1729809600 | 43.42 | -0.02 | -0.05 | 43.63 | 43.63 | 42.885 | 5477050 |
| 1729723200 | 43.44 | 0.05 | 0.12 | 43.17 | 43.5831 | 43.001 | 5069954 |
| 1729636800 | 43.39 | 0.96 | 2.26 | 42.62 | 43.59 | 42.185 | 13518939 |
| 1729550400 | 42.43 | -1.24 | -2.84 | 43.31 | 43.57 | 42.35 | 6925260 |
| 1729291200 | 43.67 | 0.72 | 1.68 | 43.51 | 43.785 | 42.81 | 7666469 |
| 1729204800 | 42.95 | -1.58 | -3.55 | 44.11 | 44.2 | 42.945 | 13569213 |
| 1729118400 | 44.53 | 0.62 | 1.41 | 44.3 | 44.93 | 44.1 | 11451769 |
| 1729032000 | 43.91 | 0.32 | 0.73 | 43.79 | 44.59 | 43.79 | 12720878 |
| 1728945600 | 43.59 | 0.33 | 0.76 | 43.3 | 43.825 | 43.01 | 11342962 |
| 1728686400 | 43.26 | 0.77 | 1.81 | 42.78 | 43.49 | 42.78 | 15484629 |
| 1728600000 | 42.49 | -0.14 | -0.33 | 42.59 | 42.84 | 42.36 | 5631229 |
| 1728513600 | 42.63 | 0.5 | 1.19 | 42.05 | 42.905 | 42.05 | 5570619 |
| 1728427200 | 42.13 | 0.13 | 0.31 | 42.24 | 42.325 | 41.9 | 5429211 |
| 1728340800 | 42 | -0.39 | -0.92 | 42.33 | 42.55 | 41.625 | 7119111 |
| 1728081600 | 42.39 | 0.9 | 2.17 | 41.91 | 42.61 | 41.91 | 5518943 |
| 1727995200 | 41.49 | -0.28 | -0.67 | 41.59 | 41.59 | 41.08 | 5543600 |
| 1727908800 | 41.77 | 0.05 | 0.12 | 41.71 | 42.31 | 41.655 | 5582424 |
| 1727822400 | 41.72 | -1.05 | -2.45 | 42.64 | 42.64 | 41.33 | 7477880 |
| 1727735520 | 42.77 | 0.25 | 0.59 | 42.33 | 42.8 | 42.04 | 4572151 |
| 1727476800 | 42.52 | 0.19 | 0.45 | 42.5 | 42.75 | 42.005 | 5315568 |
| 1727390400 | 42.33 | 0.6 | 1.44 | 42.23 | 42.49 | 41.75 | 6132037 |
| 1727304000 | 41.73 | -0.25 | -0.60 | 41.87 | 42.02 | 41.445 | 5834117 |
| 1727217600 | 41.98 | -0.21 | -0.50 | 42.07 | 42.445 | 41.73 | 5427591 |
| 1727131200 | 42.19 | -0.13 | -0.31 | 42.38 | 42.65 | 42 | 6994214 |
| 1726872000 | 42.32 | -0.61 | -1.42 | 42.73 | 42.84 | 42.04 | 12825593 |
| 1726785600 | 42.93 | 0.91 | 2.17 | 42.88 | 43.29 | 42.5 | 10578131 |
| 1726699200 | 42.02 | 0.14 | 0.33 | 41.88 | 42.7721 | 41.68 | 6624076 |
| 1726612800 | 41.88 | -0.25 | -0.59 | 42.28 | 42.6 | 41.68 | 7289994 |
| 1726526400 | 42.13 | 0.29 | 0.69 | 42.12 | 42.365 | 41.93 | 10590964 |
| 1726267200 | 41.84 | 0.21 | 0.50 | 41.99 | 42.145 | 41.59 | 9231374 |
| 1726180800 | 41.63 | -0.02 | -0.05 | 41.75 | 41.82 | 41.32 | 7403751 |
| 1726094400 | 41.65 | -0.27 | -0.64 | 41.45 | 41.74 | 40.665 | 7447236 |
| 1726008000 | 41.92 | -0.68 | -1.60 | 42.28 | 42.58 | 41.485 | 9156652 |
| 1725921600 | 42.6 | 0.54 | 1.28 | 42.41 | 42.81 | 42.24 | 8391624 |
| 1725662400 | 42.06 | -1.09 | -2.53 | 43.43 | 43.545 | 41.81 | 8532331 |
| 1725576000 | 43.15 | -0.47 | -1.08 | 43.49 | 43.77 | 42.99 | 5731007 |
| 1725489600 | 43.62 | -0.6 | -1.36 | 44.14 | 44.495 | 43.265 | 8082030 |
| 1725403200 | 44.22 | -0.24 | -0.54 | 44.23 | 44.76 | 44.065 | 6911281 |
| 1725057600 | 44.46 | 0.55 | 1.25 | 44.11 | 44.495 | 44.06 | 6565480 |
| 1724971200 | 43.91 | -0.03 | -0.07 | 44.16 | 44.29 | 43.57 | 3652057 |
| 1724884800 | 43.94 | 0.03 | 0.07 | 43.8 | 44.19 | 43.66 | 4631835 |
| 1724798400 | 43.91 | -0.31 | -0.70 | 44.14 | 44.4 | 43.685 | 6846441 |
| 1724712000 | 44.22 | 0.38 | 0.87 | 44 | 44.35 | 43.92 | 10295311 |
| 1724452800 | 43.84 | 1.97 | 4.71 | 42.17 | 43.87 | 42.06 | 10156288 |
| 1724366400 | 41.87 | -0.22 | -0.52 | 42.12 | 42.55 | 41.8 | 12283167 |
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
