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 | -1.23 | -2.75290957923 | 44.68 | 44.96 | 43.08 | 347127 | 44.34763362 | CS |
| 4 | -0.95 | -2.13963963964 | 44.4 | 46.33 | 43.08 | 370903 | 44.8299342 | CS |
| 12 | -3.12 | -6.69959201202 | 46.57 | 46.91 | 42 | 343438 | 45.17817122 | CS |
| 26 | 5.03 | 13.0921395107 | 38.42 | 47.94 | 37.97 | 324771 | 44.54268332 | CS |
| 52 | 8.1 | 22.9137199434 | 35.35 | 47.94 | 32.95 | 288136 | 41.06244745 | CS |
| 156 | -1.78 | -3.93544107893 | 45.23 | 47.94 | 30.34 | 279168 | 39.20286956 | CS |
| 260 | 11.25 | 34.9378881988 | 32.2 | 51.68 | 20.96 | 301669 | 38.60173039 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 43.79 | -1.01 | -2.25 | 44.11 | 44.32 | 43.4 | 362461 |
| 1741387200 | 44.8 | 0.82 | 1.86 | 43.91 | 44.93 | 43.91 | 415212 |
| 1741300800 | 43.98 | -0.76 | -1.70 | 44.64 | 44.64 | 43.92 | 283107 |
| 1741214400 | 44.74 | 0.31 | 0.70 | 44.23 | 44.87 | 44.01 | 202538 |
| 1741128000 | 44.43 | -0.73 | -1.62 | 44.68 | 44.96 | 44.06 | 472317 |
| 1741041600 | 45.16 | -0.43 | -0.94 | 45.51 | 46.25 | 45 | 224320 |
| 1740782400 | 45.59 | 1.07 | 2.40 | 44.81 | 45.62 | 44.48 | 780356 |
| 1740696000 | 44.52 | -0.38 | -0.85 | 44.97 | 45.15 | 44.49 | 393597 |
| 1740609600 | 44.9 | 0.33 | 0.74 | 44.74 | 45.27 | 44.61 | 167011 |
| 1740523200 | 44.57 | -0.36 | -0.80 | 44.93 | 44.98 | 44.22 | 350211 |
| 1740436800 | 44.93 | 0.02 | 0.04 | 44.9 | 45.39 | 44.37 | 377748 |
| 1740177600 | 44.91 | -1.13 | -2.45 | 46.23 | 46.33 | 44.87 | 410851 |
| 1740091200 | 46.04 | 0.43 | 0.94 | 45.47 | 46.1 | 45.47 | 347239 |
| 1740004800 | 45.61 | 0.43 | 0.95 | 45.08 | 45.66 | 44.7 | 199372 |
| 1739918400 | 45.18 | 0.23 | 0.51 | 44.92 | 45.43 | 44.68 | 400178 |
| 1739572800 | 44.95 | 0.48 | 1.08 | 44.63 | 45.16 | 44.29 | 417660 |
| 1739486400 | 44.47 | -0.13 | -0.29 | 44.76 | 45.07 | 44.4 | 360097 |
| 1739400000 | 44.6 | 0.32 | 0.72 | 44.19 | 44.69 | 43.8 | 468001 |
| 1739313600 | 44.28 | -0.35 | -0.78 | 44.4 | 44.47 | 44.04 | 414886 |
| 1739227200 | 44.63 | 0.23 | 0.52 | 44.5 | 44.99 | 44.35 | 348217 |
| 1738968000 | 44.4 | -0.26 | -0.58 | 45.48 | 45.48 | 44.05 | 444697 |
| 1738881600 | 44.66 | 0.11 | 0.25 | 44.77 | 44.81 | 44.44 | 242863 |
| 1738795200 | 44.55 | -0.14 | -0.31 | 44.72 | 44.85 | 44.16 | 246034 |
| 1738708800 | 44.69 | 0.32 | 0.72 | 44.36 | 45.24 | 44.12 | 830228 |
| 1738622400 | 44.37 | -2.26 | -4.85 | 42.08 | 44.76 | 42 | 591116 |
| 1738363200 | 46.63 | -0.05 | -0.11 | 46.61 | 46.79 | 46.23 | 583015 |
| 1738276800 | 46.68 | 0.19 | 0.41 | 46.88 | 46.91 | 46.35 | 267848 |
| 1738190400 | 46.49 | 0.29 | 0.63 | 46.38 | 46.75 | 46.32 | 180698 |
| 1738104000 | 46.2 | 0.3 | 0.65 | 45.84 | 46.29 | 45.77 | 250784 |
| 1738017600 | 45.9 | -0.12 | -0.26 | 45.69 | 46.05 | 45.61 | 502348 |
| 1737758400 | 46.02 | 0.35 | 0.77 | 45.61 | 46.17 | 45.48 | 237205 |
| 1737672000 | 45.67 | 0.58 | 1.29 | 45.11 | 45.8 | 45.11 | 264754 |
| 1737585600 | 45.09 | 0.03 | 0.07 | 45.2 | 45.2 | 44.57 | 357279 |
| 1737499200 | 45.06 | 0.14 | 0.31 | 44.93 | 45.32 | 44.72 | 324263 |
| 1737412800 | 44.92 | 0.11 | 0.25 | 44.94 | 45.24 | 44.74 | 90969 |
| 1737153600 | 44.81 | -0.18 | -0.40 | 45.02 | 45.39 | 44.73 | 258212 |
| 1737067200 | 44.99 | 0.28 | 0.63 | 44.72 | 45.15 | 44.65 | 216429 |
| 1736980800 | 44.71 | 1.11 | 2.55 | 44.03 | 44.81 | 44.03 | 221643 |
| 1736894400 | 43.6 | 0.12 | 0.28 | 43.36 | 43.69 | 43.28 | 377850 |
| 1736808000 | 43.48 | -0.76 | -1.72 | 44.08 | 44.09 | 43.33 | 427492 |
| 1736548800 | 44.24 | -1.25 | -2.75 | 45.26 | 45.26 | 44.21 | 344900 |
| 1736462400 | 45.49 | 0.06 | 0.13 | 45.04 | 45.59 | 45.04 | 71458 |
| 1736376000 | 45.43 | 0.9 | 2.02 | 44.49 | 45.51 | 44.37 | 214018 |
| 1736289600 | 44.53 | -1.2 | -2.62 | 45.05 | 45.44 | 44.37 | 463558 |
| 1736203200 | 45.73 | -0.44 | -0.95 | 46.24 | 46.25 | 45.64 | 370846 |
| 1735944000 | 46.17 | 0.25 | 0.54 | 45.92 | 46.34 | 45.92 | 176632 |
| 1735857600 | 45.92 | 0.01 | 0.02 | 45.95 | 46.18 | 45.71 | 155049 |
| 1735684800 | 45.91 | -0.34 | -0.74 | 45.76 | 46.09 | 45.76 | 194031 |
| 1735598400 | 46.25 | -0.51 | -1.09 | 46.6 | 46.63 | 46.12 | 164418 |
| 1735339200 | 46.76 | 0.32 | 0.69 | 46.67 | 46.81 | 46.4 | 367939 |
| 1735069200 | 46.44 | 0.02 | 0.04 | 46.33 | 46.63 | 46.17 | 57695 |
| 1734993600 | 46.42 | 0.17 | 0.37 | 46.16 | 46.45 | 45.96 | 291160 |
| 1734734400 | 46.25 | -0.17 | -0.37 | 46.21 | 46.78 | 46.13 | 622416 |
| 1734648000 | 46.42 | 0.9 | 1.98 | 46.17 | 46.57 | 45.98 | 373707 |
| 1734561600 | 45.52 | -1.1 | -2.36 | 46.59 | 46.67 | 45.48 | 506257 |
| 1734475200 | 46.62 | -0.18 | -0.38 | 46.57 | 46.62 | 46.12 | 547351 |
| 1734388800 | 46.8 | -0.8 | -1.68 | 47.58 | 47.87 | 46.74 | 494279 |
| 1734129600 | 47.6 | 0.03 | 0.06 | 47.62 | 47.68 | 47.26 | 362266 |
| 1734043200 | 47.57 | -0.27 | -0.56 | 47.71 | 47.86 | 47.45 | 242306 |
| 1733956800 | 47.84 | 0.25 | 0.53 | 47.67 | 47.94 | 47.53 | 498595 |
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
