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 | -1.57 | -4.41011235955 | 35.6 | 35.95 | 32.41 | 5140017 | 33.86314683 | CS |
| 4 | -10.33 | -23.2867448151 | 44.36 | 51.13 | 32.41 | 4686196 | 41.11716959 | CS |
| 12 | -16.08 | -32.0894033127 | 50.11 | 51.42 | 32.41 | 3785930 | 43.87906352 | CS |
| 26 | -9.29 | -21.4450600185 | 43.32 | 57.75 | 32.41 | 4358058 | 45.98020483 | CS |
| 52 | -26.435 | -43.7195071529 | 60.465 | 76.175 | 32.41 | 4226484 | 50.4658489 | CS |
| 156 | -89.19 | -72.3827300763 | 123.22 | 130.58 | 28.11 | 4437937 | 51.86047706 | CS |
| 260 | -14.79 | -30.2949610815 | 48.82 | 369 | 21.7 | 3547941 | 93.74475038 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 33.35 | -1.66 | -4.74 | 34.125 | 34.41 | 32.409999 | 3968951 |
| 1741390800 | 35.01 | 1.91 | 5.77 | 34.405 | 35.58 | 32.915 | 4581937 |
| 1741304400 | 33.1 | -1.15 | -3.36 | 33.43 | 34.048 | 32.5 | 4557972 |
| 1741218000 | 34.25 | 0.61 | 1.81 | 34.2 | 34.6 | 33.049999 | 5010108 |
| 1741131600 | 33.64 | -2.98 | -8.14 | 35.6 | 35.95 | 33.53 | 7448271 |
| 1741045200 | 36.62 | -2.93 | -7.41 | 39.59 | 39.82 | 36.58 | 3947712 |
| 1740786000 | 39.55 | 0.04 | 0.10 | 39 | 40.4 | 38.6 | 3477986 |
| 1740699600 | 39.51 | -3.11 | -7.30 | 42.41 | 42.41 | 39.22 | 4002484 |
| 1740613200 | 42.62 | -0.23 | -0.54 | 43.35 | 43.5 | 42.19 | 2542130 |
| 1740526800 | 42.85 | 1.58 | 3.83 | 41.82 | 43.2 | 41.13 | 4684611 |
| 1740440400 | 41.27 | -0.56 | -1.34 | 41.8 | 42.73 | 41.19 | 4165226 |
| 1740181200 | 41.83 | -4.23 | -9.18 | 46.26 | 46.8 | 41.5122 | 5677291 |
| 1740094800 | 46.06 | -0.27 | -0.58 | 49.22 | 51 | 43.47 | 10867374 |
| 1740008400 | 46.33 | -2.78 | -5.66 | 47.96 | 48.38 | 45.7 | 6008606 |
| 1739922000 | 49.11 | -0.3 | -0.61 | 48.23 | 49.3 | 47.69 | 4021044 |
| 1739576400 | 49.41 | 1.82 | 3.82 | 49.25 | 51.13 | 49.13 | 3852109 |
| 1739490000 | 47.59 | 2.16 | 4.75 | 45.78 | 48.68 | 45.53 | 4120630 |
| 1739403600 | 45.43 | 1.04 | 2.34 | 43.18 | 45.46 | 42.79 | 3953424 |
| 1739317200 | 44.39 | -0.12 | -0.27 | 44.36 | 44.79 | 43.42 | 2017207 |
| 1739230800 | 44.51 | 0.75 | 1.71 | 45.22 | 45.49 | 43.725 | 3161721 |
| 1738971600 | 43.76 | -3.61 | -7.62 | 47.01 | 47.18 | 43.13 | 5052823 |
| 1738885200 | 47.37 | -0.94 | -1.95 | 48.96 | 49.88 | 47.07 | 2422292 |
| 1738798800 | 48.31 | 0.92 | 1.94 | 47.43 | 48.4 | 46.92 | 1642081 |
| 1738712400 | 47.39 | 1.47 | 3.20 | 46.16 | 47.8 | 45.865 | 2000064 |
| 1738626000 | 45.92 | -2.45 | -5.07 | 46.04 | 47.36 | 44.71 | 3012292 |
| 1738366800 | 48.37 | -1.73 | -3.45 | 50.33 | 51.1578 | 47.14 | 3377520 |
| 1738280400 | 50.1 | 1.61 | 3.32 | 49.03 | 50.83 | 48.65 | 2833902 |
| 1738194000 | 48.49 | -0.63 | -1.28 | 49.28 | 49.69 | 47.54 | 2587783 |
| 1738107600 | 49.12 | 0.18 | 0.37 | 48.885 | 49.88 | 47.79 | 2991645 |
| 1738021200 | 48.94 | 0.39 | 0.80 | 47.84 | 49.0979 | 47.48 | 2500908 |
| 1737762000 | 48.55 | 0.8 | 1.68 | 48.31 | 49.68 | 47.995 | 3159331 |
| 1737675600 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
| 1737589200 | 47.75 | -0.88 | -1.81 | 48.95 | 49.34 | 47.41 | 2927794 |
| 1737502800 | 48.63 | 3.64 | 8.09 | 47.25 | 49.915 | 47.1301 | 6762848 |
| 1737157200 | 44.99 | 1.68 | 3.88 | 43.31 | 45.23 | 43.3 | 5922159 |
| 1737070800 | 43.31 | 0.39 | 0.91 | 42.76 | 43.87 | 42 | 3356698 |
| 1736984400 | 42.92 | 0.21 | 0.49 | 45.15 | 45.8 | 42.8 | 4239948 |
| 1736898000 | 42.71 | -1 | -2.29 | 44.88 | 45.37 | 42.6 | 3285467 |
| 1736811600 | 43.71 | -0.39 | -0.88 | 42.83 | 44.165 | 42.32 | 3175095 |
| 1736552400 | 44.1 | -1.23 | -2.71 | 43.77 | 45.06 | 43.3001 | 3763024 |
| 1736379600 | 45.33 | -0.71 | -1.54 | 45.44 | 45.77 | 44.47 | 2510235 |
| 1736293200 | 46.04 | -2.45 | -5.05 | 48.375 | 48.54 | 45.12 | 2835414 |
| 1736206800 | 48.49 | 2.96 | 6.50 | 46.08 | 48.95 | 45.99 | 4353921 |
| 1735947600 | 45.53 | -0.53 | -1.15 | 46.145 | 46.2 | 44.46 | 3264190 |
| 1735861200 | 46.06 | 1.74 | 3.93 | 45.2 | 46.51 | 44.4675 | 2775324 |
| 1735688400 | 44.32 | -0.3 | -0.67 | 44.77 | 45.19 | 43.9 | 2160905 |
| 1735602000 | 44.62 | 0.87 | 1.99 | 43.21 | 45.48 | 42.37 | 2667219 |
| 1735342800 | 43.75 | -0.85 | -1.91 | 44.2105 | 44.47 | 43.29 | 1507309 |
| 1735256400 | 44.6 | -0.15 | -0.34 | 44.6 | 45.63 | 44.34 | 1689922 |
| 1735077840 | 44.75 | -0.51 | -1.13 | 45.6 | 45.95 | 44.49 | 996427 |
| 1734997200 | 45.26 | -0.46 | -1.01 | 45.2 | 45.77 | 44.7 | 2242197 |
| 1734738000 | 45.72 | 1.97 | 4.50 | 43.67 | 47.11 | 43.635 | 5386337 |
| 1734651600 | 43.75 | -1.7 | -3.74 | 45.66 | 45.9794 | 43.21 | 5369286 |
| 1734565200 | 45.45 | -4.97 | -9.86 | 50.54 | 51.02 | 45.45 | 5974184 |
| 1734478800 | 50.42 | -0.17 | -0.34 | 50.71 | 51.42 | 50.32 | 2810691 |
| 1734392400 | 50.59 | -1.7 | -3.25 | 50.95 | 52.35 | 50.53 | 4044303 |
| 1734133200 | 52.29 | -0.97 | -1.82 | 56.32 | 56.55 | 51.73 | 4017105 |
| 1734046800 | 53.26 | -1.67 | -3.04 | 54.835 | 55.8 | 53.22 | 4033118 |
| 1733960400 | 54.93 | 0.24 | 0.44 | 55.965 | 56.115 | 54.39 | 3115900 |
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
