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 | 2.09 | 4.58333333333 | 45.6 | 48.065 | 45.475 | 2728 | 46.87453036 | DE |
| 4 | -0.575 | -1.19133947995 | 48.265 | 48.89 | 44.76 | 3211 | 46.87854409 | DE |
| 12 | -1.375 | -2.802404973 | 49.065 | 51.14 | 42.255 | 2542 | 47.78264749 | DE |
| 26 | -5.53 | -10.3908305148 | 53.22 | 55.7 | 42.255 | 2123 | 50.15863547 | DE |
| 52 | 0.3 | 0.633044946191 | 47.39 | 55.7 | 42.255 | 2163 | 49.63541317 | DE |
| 156 | -0.74 | -1.52797852571 | 48.43 | 66.9 | 42.255 | 1459 | 50.88294402 | DE |
| 260 | -2.82 | -5.58305286082 | 50.51 | 66.9 | 20.51 | 1069 | 49.84355523 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727123160 | 46.695 | 0.38 | 0.82 | 46.51 | 46.85 | 46.255 | 814 |
| 1726864020 | 46.315 | -1.2 | -2.53 | 47.46 | 47.495 | 46.095 | 615 |
| 1726777560 | 47.515 | 0.79 | 1.68 | 46.81 | 47.56 | 46.635 | 5272 |
| 1726691220 | 46.73 | 0.39 | 0.84 | 46.475 | 46.73 | 46.19 | 2107 |
| 1726604760 | 46.34 | 0.74 | 1.62 | 45.6 | 46.51 | 45.475 | 4830 |
| 1726518420 | 45.6 | 0.45 | 0.99 | 45.305 | 45.64 | 45.15 | 2382 |
| 1726259160 | 45.155 | -0.1 | -0.21 | 45.24 | 45.875 | 45.155 | 3181 |
| 1726172760 | 45.25 | -0.9 | -1.95 | 46.355 | 46.355 | 44.76 | 3883 |
| 1726086360 | 46.15 | 0.16 | 0.36 | 45.9 | 46.15 | 45.3 | 4625 |
| 1725999960 | 45.985 | -0.48 | -1.02 | 46.53 | 46.9 | 45.85 | 3115 |
| 1725913620 | 46.46 | 0.76 | 1.66 | 46 | 46.51 | 46 | 1455 |
| 1725654360 | 45.7 | -0.43 | -0.92 | 46.2 | 46.66 | 45.475 | 3737 |
| 1725567960 | 46.125 | -0.36 | -0.77 | 46.595 | 46.625 | 46.02 | 2162 |
| 1725481560 | 46.485 | -0.54 | -1.15 | 47.035 | 47.465 | 46.485 | 1593 |
| 1725395160 | 47.025 | -1.39 | -2.87 | 48.445 | 48.445 | 47 | 2870 |
| 1725308760 | 48.415 | 0.31 | 0.64 | 48.605 | 48.605 | 48.27 | 1627 |
| 1725049560 | 48.105 | -0.69 | -1.40 | 48.115 | 48.365 | 48.01 | 4511 |
| 1724963160 | 48.79 | 0.7 | 1.47 | 48.195 | 48.89 | 48.165 | 1506 |
| 1724876760 | 48.085 | -0.09 | -0.19 | 48.135 | 48.41 | 47.8 | 11890 |
| 1724790420 | 48.175 | -0.27 | -0.56 | 48.265 | 48.475 | 48.045 | 2046 |
| 1724704020 | 48.445 | 0.55 | 1.14 | 48.07 | 48.8 | 47.745 | 2675 |
| 1724444820 | 47.9 | 0.6 | 1.27 | 47.45 | 48.19 | 47.45 | 1286 |
| 1724358420 | 47.3 | -0.18 | -0.38 | 47.705 | 47.79 | 47.3 | 1116 |
| 1724271960 | 47.48 | 0.01 | 0.02 | 47.6 | 47.64 | 47.35 | 1098 |
| 1724185560 | 47.47 | -1.02 | -2.10 | 48.555 | 48.555 | 47.36 | 2972 |
| 1724099220 | 48.49 | -0.36 | -0.74 | 48.91 | 49.01 | 48.41 | 839 |
| 1723840020 | 48.85 | -0.22 | -0.45 | 49.115 | 49.2 | 48.72 | 511 |
| 1723753620 | 49.07 | 1.09 | 2.26 | 47.945 | 49.305 | 47.92 | 2567 |
| 1723667160 | 47.985 | 0.02 | 0.05 | 47.88 | 48.065 | 47.5 | 2219 |
| 1723580760 | 47.96 | 0.23 | 0.47 | 47.745 | 48.07 | 47.7 | 539 |
| 1723494360 | 47.735 | -0.61 | -1.25 | 48.285 | 48.385 | 47.735 | 1123 |
| 1723235220 | 48.34 | 0.13 | 0.27 | 48.115 | 48.58 | 48 | 2386 |
| 1723148820 | 48.21 | 0.31 | 0.64 | 47.425 | 48.485 | 47.425 | 1944 |
| 1723062360 | 47.905 | -0.75 | -1.53 | 48.25 | 48.845 | 47.905 | 1608 |
| 1722975960 | 48.65 | 2.04 | 4.38 | 46.4 | 48.65 | 46.4 | 3559 |
| 1722889620 | 46.61 | -0.84 | -1.77 | 45.6 | 48 | 42.255 | 10230 |
| 1722630360 | 47.45 | -1.73 | -3.51 | 49.165 | 49.205 | 47.4 | 3481 |
| 1722544020 | 49.175 | -1.16 | -2.29 | 50.53 | 50.95 | 49.175 | 2336 |
| 1722457560 | 50.33 | 0.76 | 1.53 | 49.8 | 50.56 | 49.725 | 2871 |
| 1722371220 | 49.57 | 0.83 | 1.70 | 49.035 | 49.57 | 49 | 1548 |
| 1722284760 | 48.74 | 0.14 | 0.29 | 48.75 | 49.05 | 48.675 | 1467 |
| 1722025620 | 48.6 | -0.3 | -0.61 | 48.975 | 49.185 | 48.31 | 1539 |
| 1721939160 | 48.9 | -0.3 | -0.61 | 49.13 | 49.28 | 46.06 | 4951 |
| 1721852820 | 49.2 | -0.39 | -0.79 | 49.775 | 49.925 | 49.2 | 1006 |
| 1721766420 | 49.59 | -0.4 | -0.79 | 50.08 | 50.24 | 49.47 | 545 |
| 1721677800 | 49.985 | 0.78 | 1.60 | 49.655 | 50.1 | 49.455 | 2964 |
| 1721420760 | 49.2 | -1.66 | -3.26 | 50.03 | 50.51 | 49.2 | 571 |
| 1721334360 | 50.86 | 0.25 | 0.49 | 50.61 | 51.14 | 50.6 | 1847 |
| 1721248020 | 50.61 | 0.62 | 1.23 | 50.18 | 50.8 | 49.9 | 2056 |
| 1721161560 | 49.995 | 1.15 | 2.35 | 49.09 | 49.995 | 48.685 | 2716 |
| 1721075160 | 48.845 | 0.09 | 0.17 | 49.315 | 49.315 | 48.435 | 1434 |
| 1720815960 | 48.76 | 0.48 | 0.99 | 48.42 | 48.765 | 48.165 | 2215 |
| 1720729560 | 48.28 | 1.08 | 2.29 | 47.85 | 48.485 | 47.52 | 1059 |
| 1720643220 | 47.2 | -0.66 | -1.37 | 47.865 | 48.125 | 47.2 | 2947 |
| 1720556760 | 47.855 | -0.87 | -1.79 | 48.9 | 49 | 47.855 | 2506 |
| 1720470360 | 48.725 | 0.73 | 1.51 | 48.015 | 48.74 | 47.95 | 3963 |
| 1720211220 | 48 | -0.92 | -1.88 | 48.8 | 49.09 | 47.94 | 3828 |
| 1720124820 | 48.92 | -0.23 | -0.47 | 49.145 | 49.19 | 48.805 | 767 |
| 1720038420 | 49.15 | 0.34 | 0.69 | 49.17 | 49.17 | 48.77 | 2082 |
| 1719952020 | 48.815 | 0.01 | 0.02 | 49.065 | 49.145 | 48.65 | 939 |
| 1719865620 | 48.805 | -0.77 | -1.55 | 49.53 | 49.54 | 48.805 | 2718 |
| 1719606420 | 49.575 | 0.14 | 0.27 | 49.655 | 49.965 | 49.495 | 1997 |
| 1719520020 | 49.44 | -0.16 | -0.32 | 49.91 | 50.02 | 49.44 | 1632 |
| 1719433620 | 49.6 | -0.23 | -0.45 | 49.78 | 49.855 | 48.945 | 2042 |
| 1719347160 | 49.825 | -1.03 | -2.02 | 51.04 | 51.25 | 49.685 | 2439 |
| 1719260820 | 50.85 | 0.46 | 0.91 | 50.31 | 50.85 | 50.31 | 2178 |
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
