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 | 2.19 | 4.5625 | 48 | 51.14 | 48 | 6971 | 49.24052384 | CS |
| 4 | 4.1401 | 8.99046469156 | 46.0499 | 51.14 | 45.802 | 46223 | 48.18626189 | CS |
| 12 | -5.975 | -10.6382978723 | 56.165 | 56.83 | 45.802 | 69295 | 53.77722389 | CS |
| 26 | -10.27 | -16.9864373139 | 60.46 | 67.39 | 45.802 | 43365 | 56.11800583 | CS |
| 52 | -14.31 | -22.1860465116 | 64.5 | 67.75 | 45.802 | 38533 | 57.95669614 | CS |
| 156 | -13.39 | -21.0600817867 | 63.58 | 67.75 | 44.55 | 56604 | 57.57245891 | CS |
| 260 | -23.925 | -32.2809147946 | 74.115 | 80 | 31.25 | 49231 | 57.69096597 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 50.19 | -0.07 | -0.14 | 50.15 | 50.64 | 50.15 | 3781 |
| 1738967160 | 50.26 | 0.14 | 0.27 | 51.11 | 51.14 | 50.24 | 5135 |
| 1738880400 | 50.1245 | 1.1 | 2.24 | 50.33 | 50.61 | 50.1245 | 3467 |
| 1738794000 | 49.0249 | 0.02 | 0.05 | 48.93 | 49.0249 | 48.66 | 10840 |
| 1738708080 | 49 | 0.19 | 0.39 | 48.64 | 49.45 | 48.64 | 3539 |
| 1738621740 | 48.81 | -0.64 | -1.29 | 48 | 49.13 | 48 | 11872 |
| 1738362000 | 49.45 | -0.58 | -1.16 | 49.32 | 50 | 49.32 | 9805 |
| 1738276080 | 50.03 | 0.83 | 1.69 | 49.7 | 50.03 | 49.69 | 6432 |
| 1738189740 | 49.2 | 0.06 | 0.13 | 49.18 | 49.2 | 49.04 | 2492 |
| 1738103280 | 49.1354 | -0.76 | -1.53 | 49.76 | 49.8299 | 49.1354 | 3628 |
| 1738016820 | 49.9 | 1.25 | 2.57 | 49.27 | 49.92 | 49.27 | 17438 |
| 1737757440 | 48.65 | 0.74 | 1.54 | 48.1 | 49.22 | 48.1 | 8359 |
| 1737671220 | 47.91 | -0.1 | -0.21 | 48.1 | 48.8 | 47.7 | 7030 |
| 1737584640 | 48.01 | -0.45 | -0.93 | 48 | 48.29 | 47.56 | 202188 |
| 1737498540 | 48.46 | 0.51 | 1.06 | 48.27 | 48.69 | 48.27 | 317126 |
| 1737152880 | 47.95 | 1.01 | 2.16 | 47.71 | 48.1 | 47.71 | 206750 |
| 1737066420 | 46.9365 | 0.55 | 1.18 | 46.57 | 46.9365 | 46.49 | 6701 |
| 1736979720 | 46.39 | -0.12 | -0.26 | 46.7 | 46.7 | 46.33 | 4377 |
| 1736893380 | 46.51 | -0.02 | -0.03 | 46.63 | 46.63 | 46.42 | 3924 |
| 1736806800 | 46.525 | 0.25 | 0.54 | 46.0499 | 46.65 | 45.802 | 47128 |
| 1736547720 | 46.275 | -2.75 | -5.61 | 47.7 | 47.7 | 46.275 | 29316 |
| 1736375340 | 49.025 | -0.78 | -1.56 | 48.53 | 49.025 | 48.53 | 1992 |
| 1736288940 | 49.8 | 0.67 | 1.36 | 49.8099 | 49.8099 | 49.7899 | 3395 |
| 1736202360 | 49.13 | 0.29 | 0.59 | 48.77 | 49.61 | 48.72 | 29683 |
| 1735942980 | 48.84 | -0.86 | -1.73 | 49.07 | 49.405 | 48.7157 | 7784 |
| 1735856700 | 49.7 | -0.25 | -0.50 | 50.2699 | 50.41 | 49.7 | 8298 |
| 1735683960 | 49.95 | -0.09 | -0.17 | 50.1 | 50.32 | 49.88 | 7180 |
| 1735597740 | 50.035 | -0.35 | -0.69 | 50 | 50.45 | 49.65 | 15644 |
| 1735338000 | 50.3848 | -1.47 | -2.83 | 50.56 | 50.975 | 49.72 | 11460 |
| 1735252020 | 51.85 | 1.79 | 3.58 | 50.65 | 51.85 | 49.62 | 9245 |
| 1735078200 | 50.06 | -0.21 | -0.42 | 50.1 | 50.59 | 49.3668 | 4938 |
| 1734992400 | 50.27 | 0.52 | 1.05 | 50.28 | 50.45 | 49.81 | 17421 |
| 1734733200 | 49.75 | -0.43 | -0.86 | 49.65 | 50.51 | 48.25 | 14919 |
| 1734646800 | 50.18 | -0.02 | -0.04 | 49.74 | 50.53 | 48.73 | 24867 |
| 1734560940 | 50.2 | -1.57 | -3.03 | 51.5349 | 51.5349 | 50.2 | 15027 |
| 1734474360 | 51.77 | -0.74 | -1.41 | 51.71 | 52.42 | 51.16 | 10512 |
| 1734388140 | 52.51 | -0.66 | -1.24 | 52.88 | 53.85 | 52.51 | 15871 |
| 1734128940 | 53.17 | 0.32 | 0.61 | 54.11 | 54.19 | 53.14 | 10809 |
| 1734042480 | 52.85 | 0.54 | 1.03 | 53.575 | 53.81 | 52.7 | 11615 |
| 1733955900 | 52.31 | -0.46 | -0.87 | 52.49 | 53.465 | 52.26 | 168379 |
| 1733869200 | 52.77 | -0.52 | -0.98 | 53.12 | 53.45 | 52.7 | 31145 |
| 1733782800 | 53.29 | 0.29 | 0.55 | 53.4 | 53.86 | 52.82 | 41350 |
| 1733523600 | 53 | -0.65 | -1.21 | 53.85 | 53.85 | 52.65 | 30165 |
| 1733437500 | 53.65 | 0.71 | 1.34 | 53.69 | 53.71 | 52.96 | 14590 |
| 1733350980 | 52.94 | -0.56 | -1.05 | 53.0599 | 53.07 | 52.81 | 8990 |
| 1733264700 | 53.5 | -0.81 | -1.49 | 53.3 | 54.23 | 53.3 | 12225 |
| 1733178180 | 54.31 | 0.62 | 1.15 | 53.885 | 54.31 | 52.92 | 10241 |
| 1732918200 | 53.695 | -0.66 | -1.21 | 53.0049 | 54.11 | 51.9 | 11137 |
| 1732746540 | 54.35 | 0.19 | 0.35 | 54.3099 | 54.375 | 53.9 | 3869 |
| 1732660140 | 54.16 | -0.67 | -1.22 | 54.05 | 54.5 | 53.53 | 9502 |
| 1732573560 | 54.83 | 0.29 | 0.53 | 55.39 | 55.9 | 54.65 | 6790 |
| 1732314000 | 54.54 | 0.23 | 0.42 | 54.5 | 55.06 | 54.36 | 4770 |
| 1732227900 | 54.31 | -0.58 | -1.06 | 54.76 | 54.76 | 53.78 | 5142 |
| 1732141740 | 54.89 | -1.54 | -2.73 | 54.8399 | 55.31 | 54.7777 | 4934 |
| 1732054800 | 56.43 | 0.39 | 0.70 | 56.68 | 56.68 | 55.6999 | 2316627 |
| 1731968640 | 56.04 | -0.51 | -0.90 | 56.165 | 56.83 | 55.55 | 3162 |
| 1731709260 | 56.55 | 0.6 | 1.07 | 56.22 | 56.55 | 55.9 | 13933 |
| 1731622800 | 55.95 | -0.13 | -0.23 | 56.33 | 57.13 | 55.95 | 10004 |
| 1731536760 | 56.08 | 0.4 | 0.72 | 55.37 | 56.08 | 55.37 | 1772 |
| 1731450480 | 55.68 | -1.12 | -1.97 | 55.78 | 56.18 | 55.385 | 56318 |
| 1731363600 | 56.8 | -0.2 | -0.35 | 57.04 | 57.42 | 56.4 | 4062 |
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
