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 | 1.2 | 2.6402640264 | 45.45 | 47 | 44.7 | 3192 | 45.70407319 | DE |
| 4 | 6.2 | 15.3275648949 | 40.45 | 47 | 36.5 | 4199 | 43.13648826 | DE |
| 12 | 7.3 | 18.5514612452 | 39.35 | 47 | 36.5 | 2266 | 42.63034852 | DE |
| 26 | -5.05 | -9.76789168279 | 51.7 | 52.6 | 36.5 | 1834 | 42.64924499 | DE |
| 52 | -7.05 | -13.1284916201 | 53.7 | 58 | 36.5 | 2106 | 45.9733825 | DE |
| 156 | -35.45 | -43.1790499391 | 82.1 | 97.9 | 36.5 | 3258 | 66.79246258 | DE |
| 260 | -11.45 | -19.7074010327 | 58.1 | 97.9 | 36.5 | 6380 | 60.40970161 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 46.25 | -0.25 | -0.54 | 46.8 | 46.9 | 46.25 | 2562 |
| 1733261220 | 46.5 | 0.85 | 1.86 | 44.75 | 47 | 44.75 | 5078 |
| 1733174820 | 45.65 | -0.35 | -0.76 | 45.8 | 46.15 | 44.8 | 2014 |
| 1732915620 | 46 | 0.25 | 0.55 | 45.75 | 46 | 45 | 2244 |
| 1732829220 | 45.75 | 1 | 2.23 | 45.55 | 45.75 | 44.7 | 1721 |
| 1732742820 | 44.75 | -0.65 | -1.43 | 45.45 | 45.7 | 44.75 | 4901 |
| 1732656420 | 45.4 | 0.8 | 1.79 | 44.65 | 45.5 | 44.65 | 2461 |
| 1732570020 | 44.6 | 0.75 | 1.71 | 43.65 | 45 | 43.25 | 3535 |
| 1732310820 | 43.85 | -0.65 | -1.46 | 44.4 | 44.4 | 42.75 | 3280 |
| 1732224420 | 44.5 | -0.5 | -1.11 | 45 | 47 | 43.4 | 12621 |
| 1732138020 | 45 | 1.55 | 3.57 | 42.9 | 45 | 42.1 | 5044 |
| 1732051620 | 43.45 | -0.55 | -1.25 | 43.55 | 43.6 | 42.65 | 4611 |
| 1731965220 | 44 | 5.45 | 14.14 | 41.15 | 44.4 | 41.15 | 13360 |
| 1731705960 | 38.549999 | -0.25 | -0.64 | 38.95 | 39.1 | 37.5 | 1629 |
| 1731619560 | 38.799999 | 1.15 | 3.05 | 37.65 | 38.799999 | 36.5 | 3598 |
| 1731533160 | 37.65 | -0.6 | -1.57 | 38.25 | 38.7 | 37.4 | 2607 |
| 1731446820 | 38.25 | -1.5 | -3.77 | 39.7 | 39.9 | 37.35 | 5895 |
| 1731360420 | 39.75 | 0.55 | 1.40 | 39.25 | 40.25 | 39.25 | 1392 |
| 1731101220 | 39.2 | -2.1 | -5.08 | 40.35 | 40.5 | 39 | 4499 |
| 1731014760 | 41.299999 | -0.55 | -1.31 | 41.9 | 41.9 | 40.35 | 995 |
| 1730928360 | 41.85 | 1.5 | 3.72 | 40.45 | 41.85 | 39.549999 | 2498 |
| 1730841960 | 40.35 | -0.3 | -0.74 | 41.4 | 41.4 | 39.4 | 1756 |
| 1730755560 | 40.65 | -1.8 | -4.24 | 42.299999 | 42.299999 | 40.65 | 1365 |
| 1730496360 | 42.45 | 0.4 | 0.95 | 42.1 | 42.45 | 42 | 1288 |
| 1730409960 | 42.049999 | 0.45 | 1.08 | 41.549999 | 42.65 | 41.5 | 2088 |
| 1730323560 | 41.6 | -0.5 | -1.19 | 43 | 43.1 | 41.6 | 2447 |
| 1730237160 | 42.1 | -1 | -2.32 | 43.1 | 43.1 | 42.049999 | 1561 |
| 1730150760 | 43.1 | 0.05 | 0.12 | 42.65 | 43.25 | 42.5 | 2472 |
| 1729888020 | 43.05 | 0.1 | 0.23 | 43 | 43.1 | 42.6 | 917 |
| 1729801560 | 42.95 | -1.25 | -2.83 | 43.65 | 43.65 | 42.75 | 1026 |
| 1729715160 | 44.2 | 2.15 | 5.11 | 42.049999 | 44.2 | 42.049999 | 4254 |
| 1729628760 | 42.049999 | -1.1 | -2.55 | 43.35 | 43.35 | 41.35 | 3219 |
| 1729542360 | 43.15 | 0.3 | 0.70 | 42.049999 | 43.95 | 42.049999 | 1044 |
| 1729283160 | 42.85 | 0.85 | 2.02 | 41.6 | 43.3 | 41.6 | 1036 |
| 1729196760 | 42 | 1.3 | 3.19 | 41.45 | 42.35 | 41.4 | 1200 |
| 1729110360 | 40.7 | -0.95 | -2.28 | 41.65 | 41.7 | 40.7 | 668 |
| 1729023960 | 41.65 | -1.45 | -3.36 | 43.1 | 43.1 | 40.7 | 2090 |
| 1728937620 | 43.1 | 0.3 | 0.70 | 43.35 | 43.35 | 42.1 | 1392 |
| 1728678360 | 42.799999 | -0.2 | -0.47 | 43.45 | 43.45 | 42.799999 | 777 |
| 1728591960 | 43 | -0.35 | -0.81 | 43.75 | 43.75 | 43 | 222 |
| 1728505560 | 43.35 | -0.3 | -0.69 | 44.1 | 44.3 | 43.3 | 338 |
| 1728419160 | 43.65 | 0.55 | 1.28 | 43.3 | 43.65 | 43.25 | 356 |
| 1728332760 | 43.1 | -0.8 | -1.82 | 44.75 | 44.75 | 43.1 | 734 |
| 1728073560 | 43.9 | 0 | 0.00 | 42.95 | 44.25 | 42.95 | 342 |
| 1727987220 | 43.9 | -0.2 | -0.45 | 44.2 | 44.2 | 42.75 | 348 |
| 1727900820 | 44.1 | 1.35 | 3.16 | 43.1 | 44.1 | 42.799999 | 975 |
| 1727814420 | 42.75 | -0.4 | -0.93 | 43.2 | 43.3 | 42.7 | 1227 |
| 1727728020 | 43.15 | 0.4 | 0.94 | 42.6 | 43.15 | 41.85 | 787 |
| 1727468760 | 42.75 | 0.8 | 1.91 | 41.049999 | 42.75 | 41.049999 | 967 |
| 1727382360 | 41.95 | 0.8 | 1.94 | 41.25 | 42 | 41.25 | 852 |
| 1727295960 | 41.15 | -0.05 | -0.12 | 41.049999 | 41.35 | 40.549999 | 647 |
| 1727209560 | 41.2 | 2.2 | 5.64 | 39.1 | 41.4 | 39.1 | 927 |
| 1727123160 | 39 | -0.5 | -1.27 | 40.049999 | 40.049999 | 38.7 | 1776 |
| 1726864020 | 39.5 | -2.7 | -6.40 | 41.2 | 42 | 39.15 | 2404 |
| 1726777560 | 42.2 | 1.4 | 3.43 | 40.799999 | 42.2 | 40.799999 | 971 |
| 1726691220 | 40.799999 | 0.65 | 1.62 | 39.95 | 40.799999 | 39.75 | 1326 |
| 1726604760 | 40.15 | 0.85 | 2.16 | 39.1 | 40.2 | 38.6 | 851 |
| 1726518420 | 39.299999 | -0.5 | -1.26 | 38.85 | 39.65 | 38.65 | 1706 |
| 1726259160 | 39.799999 | 1.25 | 3.24 | 38.549999 | 39.799999 | 38.2 | 1298 |
| 1726172760 | 38.549999 | -1.3 | -3.26 | 39 | 39.2 | 38.549999 | 1149 |
| 1726086360 | 39.85 | 0.45 | 1.14 | 39.35 | 39.85 | 38.549999 | 1197 |
| 1725999960 | 39.4 | -0.1 | -0.25 | 39.1 | 39.799999 | 38.6 | 883 |
| 1725913620 | 39.5 | 0.45 | 1.15 | 39.65 | 39.95 | 38.7 | 880 |
| 1725654360 | 39.049999 | -0.85 | -2.13 | 40 | 40 | 38.95 | 1984 |
| 1725567960 | 39.9 | 0.15 | 0.38 | 39.85 | 40.299999 | 39.299999 | 713 |
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
