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 | 0.48 | 1.05796782015 | 45.37 | 47.35 | 43.57 | 2833977 | 45.12628329 | DR |
| 4 | 1.56 | 3.52223978325 | 44.29 | 47.35 | 40.41 | 2168062 | 43.85837246 | DR |
| 12 | 20.81 | 83.107028754 | 25.04 | 47.35 | 23.88 | 2567797 | 36.83480944 | DR |
| 26 | 25.04 | 120.326765978 | 20.81 | 47.35 | 16.18 | 2065995 | 30.08169082 | DR |
| 52 | 29.71 | 184.076827757 | 16.14 | 47.35 | 14.53 | 2206005 | 24.63519856 | DR |
| 156 | 41.83 | 1040.54726368 | 4.02 | 47.35 | 2.82 | 2293086 | 14.32944711 | DR |
| 260 | 34.88 | 317.958067457 | 10.97 | 47.35 | 2.25 | 2117336 | 10.96897419 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 45.85 | 0.53 | 1.17 | 47.42 | 47.429 | 45.2 | 2950220 |
| 1736379600 | 45.32 | -0.71 | -1.54 | 46.22 | 46.36 | 44.1 | 2665312 |
| 1736293200 | 46.03 | 1.02 | 2.27 | 45.5 | 47.35 | 44.6836 | 3131889 |
| 1736206800 | 45.01 | 0.95 | 2.16 | 45.17 | 45.85 | 44.66 | 2693866 |
| 1735947600 | 44.06 | -0.54 | -1.21 | 45.37 | 45.43 | 43.57 | 2844839 |
| 1735861200 | 44.6 | 2.09 | 4.92 | 42.88 | 45.08 | 42.24 | 3756454 |
| 1735688400 | 42.51 | 0.14 | 0.33 | 42.62 | 43.24 | 42.315 | 877814 |
| 1735602000 | 42.37 | -0.27 | -0.63 | 42.27 | 42.78 | 41.79 | 988428 |
| 1735342800 | 42.64 | -0.42 | -0.98 | 42.61 | 42.97 | 42.22 | 978309 |
| 1735256400 | 43.06 | 0.27 | 0.63 | 42.7 | 43.445 | 42.5 | 1021689 |
| 1735077840 | 42.79 | 0.35 | 0.82 | 42.45 | 42.99 | 42.16 | 405586 |
| 1734997200 | 42.44 | 0.42 | 1.00 | 42.1 | 42.68 | 41.27 | 1261368 |
| 1734738000 | 42.02 | 0.6 | 1.45 | 41.03 | 42.7 | 40.41 | 1610118 |
| 1734651600 | 41.42 | -0.27 | -0.65 | 43.51 | 43.89 | 41.01 | 3014058 |
| 1734565200 | 41.69 | -3.19 | -7.11 | 44.86 | 44.92 | 41.66 | 3157023 |
| 1734478800 | 44.88 | 0.3 | 0.67 | 44.3 | 44.89 | 43.2402 | 2754957 |
| 1734392400 | 44.58 | 0.02 | 0.04 | 44.7 | 45.9699 | 44.03 | 3522023 |
| 1734133200 | 44.56 | 0.6 | 1.36 | 44.29 | 44.9599 | 43.615 | 2173328 |
| 1734046800 | 43.96 | 0.84 | 1.95 | 43.56 | 44.76 | 43.29 | 3774543 |
| 1733960400 | 43.12 | 2.47 | 6.08 | 40.98 | 43.49 | 40.2 | 3173618 |
| 1733874000 | 40.65 | 0.14 | 0.35 | 41.48 | 42 | 40.17 | 1548664 |
| 1733787600 | 40.51 | 1.64 | 4.22 | 40.36 | 41.75 | 39.87 | 2864647 |
| 1733528400 | 38.87 | 0.41 | 1.07 | 38.81 | 39.59 | 37.56 | 2354125 |
| 1733442000 | 38.46 | 0.08 | 0.21 | 38.6 | 39.225 | 38.18 | 2274120 |
| 1733355600 | 38.38 | -1.77 | -4.41 | 39.85 | 40.05 | 38.02 | 3315694 |
| 1733269200 | 40.15 | -0.07 | -0.17 | 40.99 | 41.14 | 39.63 | 2348288 |
| 1733182800 | 40.22 | -0.08 | -0.20 | 40.77 | 41.38 | 40.13 | 2427410 |
| 1732917840 | 40.3 | 0.59 | 1.49 | 40.37 | 41.095 | 39.83 | 2181877 |
| 1732750800 | 39.71 | -0.32 | -0.80 | 39.75 | 40.4305 | 39.435 | 3123852 |
| 1732664400 | 40.03 | 0.77 | 1.96 | 39.1 | 41.225 | 38.65 | 2933980 |
| 1732578000 | 39.26 | -0.77 | -1.92 | 42 | 42.3 | 38.96 | 6405222 |
| 1732318800 | 40.03 | 2.56 | 6.83 | 37.2152 | 40.98 | 37.2152 | 6457113 |
| 1732232400 | 37.47 | 0.3 | 0.81 | 38.29 | 38.45 | 36.7 | 5340028 |
| 1732146000 | 37.17 | 1.62 | 4.56 | 35.93 | 37.2354 | 35.5 | 4015045 |
| 1732059600 | 35.55 | 0.61 | 1.75 | 34.87 | 35.6 | 34.38 | 4091917 |
| 1731973200 | 34.94 | 2.55 | 7.87 | 32.71 | 35.6693 | 32.24 | 4036589 |
| 1731714000 | 32.39 | 0.13 | 0.40 | 32.42 | 33.159999 | 32.02 | 2976991 |
| 1731627600 | 32.259999 | 1.35 | 4.37 | 31.05 | 32.53 | 31 | 3075244 |
| 1731541200 | 30.91 | 1.12 | 3.76 | 30.12 | 30.9869 | 29.8552 | 2024871 |
| 1731454800 | 29.79 | -0.05 | -0.17 | 29.85 | 30.1 | 29.315 | 1832286 |
| 1731368400 | 29.84 | 0.6 | 2.05 | 29.23 | 30.005 | 27.915 | 1830500 |
| 1731109200 | 29.24 | -0.08 | -0.27 | 30.13 | 31.1 | 28.6 | 2987864 |
| 1731022800 | 29.32 | 1.07 | 3.79 | 28.49 | 29.45 | 28.23 | 2285213 |
| 1730936400 | 28.25 | 0.76 | 2.76 | 27.75 | 28.82 | 27.69 | 2937284 |
| 1730850000 | 27.49 | 0.9 | 3.38 | 26.64 | 27.5 | 26.5 | 2886698 |
| 1730763600 | 26.59 | 1.22 | 4.81 | 25.55 | 26.85 | 25.55 | 3276222 |
| 1730500800 | 25.37 | 0.86 | 3.51 | 25.1 | 25.63 | 25.02 | 1992457 |
| 1730414400 | 24.51 | -0.04 | -0.16 | 24.78 | 24.7901 | 24.35 | 1354899 |
| 1730328000 | 24.55 | -0.29 | -1.17 | 25.09 | 25.28 | 24.4 | 1775467 |
| 1730241600 | 24.84 | -0.67 | -2.63 | 25.52 | 25.6 | 24.75 | 1504279 |
| 1730155200 | 25.51 | -0.14 | -0.55 | 25.06 | 25.6099 | 24.62 | 1891016 |
| 1729896000 | 25.65 | 0.54 | 2.15 | 25.2 | 26 | 24.96 | 2113595 |
| 1729809600 | 25.11 | 0.81 | 3.33 | 24.55 | 25.27 | 23.99 | 1952382 |
| 1729723200 | 24.3 | -0.52 | -2.10 | 24.66 | 24.82 | 23.88 | 1899462 |
| 1729636800 | 24.82 | -0.05 | -0.20 | 24.78 | 25.26 | 24.7 | 1088828 |
| 1729550400 | 24.87 | -0.13 | -0.52 | 25.1 | 25.3888 | 24.82 | 1435583 |
| 1729291200 | 25 | -0.02 | -0.08 | 25.04 | 25.12 | 24.65 | 1151680 |
| 1729204800 | 25.02 | 0.14 | 0.56 | 25 | 25.4699 | 24.77 | 1431998 |
| 1729118400 | 24.88 | -0.86 | -3.34 | 25.69 | 25.89 | 24.78 | 1585546 |
| 1729032000 | 25.74 | 0.49 | 1.94 | 24.87 | 25.7599 | 24.39 | 2082603 |
| 1728945600 | 25.25 | 0.37 | 1.49 | 24.94 | 25.4 | 24.57 | 1913319 |
| 1728686400 | 24.88 | 0.63 | 2.60 | 24.24 | 25.09 | 24.01 | 1895698 |
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
