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 | 4.66 | 11.0452713913 | 42.19 | 46.85 | 40.24 | 349 | 41.30403006 | CS |
| 4 | -4.7 | -9.11736178468 | 51.55 | 54.31 | 40.24 | 662 | 49.49587597 | CS |
| 12 | -15.81 | -25.2314075966 | 62.66 | 65.7983 | 40.24 | 1444 | 53.65327119 | CS |
| 26 | -17.85 | -27.5888717156 | 64.7 | 79 | 40.24 | 4172 | 67.37018024 | CS |
| 52 | 13.32 | 39.7256188488 | 33.53 | 79 | 33.53 | 3567 | 66.90259142 | CS |
| 156 | 24.49 | 109.525939177 | 22.36 | 79 | 15.95 | 3096 | 65.41421697 | CS |
| 260 | 32.62 | 229.234012649 | 14.23 | 79 | 8.09 | 2498 | 63.16991864 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737066420 | 46.85 | 5.05 | 12.08 | 41.9442 | 46.85 | 41.9442 | 1501 |
| 1736979720 | 41.8 | 0.95 | 2.33 | 41 | 41.8 | 41 | 240 |
| 1736893380 | 40.85 | 0.11 | 0.27 | 40.85 | 40.85 | 40.85 | 177 |
| 1736806800 | 40.74 | -1.26 | -3.00 | 41 | 41 | 40.24 | 572 |
| 1736547720 | 42 | -4.82 | -10.29 | 42.19 | 42.19 | 42 | 408 |
| 1736375340 | 46.815 | -1.19 | -2.47 | 47.08 | 47.08 | 46 | 449 |
| 1736288940 | 48 | -6.31 | -11.62 | 49.5 | 49.5 | 48 | 654 |
| 1736202360 | 54.31 | 4.31 | 8.62 | 53.5 | 54.31 | 53.5 | 1165 |
| 1735943100 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1735856700 | 50 | -1.01 | -1.98 | 50 | 50 | 50 | 525 |
| 1735683960 | 51.01 | 1.01 | 2.02 | 50.2807 | 51.75 | 50.2807 | 1632 |
| 1735597740 | 50 | -3.55 | -6.63 | 50 | 50 | 50 | 464 |
| 1735338000 | 53.55 | 1.24 | 2.37 | 53.124 | 53.55 | 53.124 | 320 |
| 1735252020 | 52.31 | 2.01 | 3.99 | 50.51 | 52.31 | 50.5 | 403 |
| 1735078800 | 50.302 | 0 | 0.00 | 50.302 | 50.302 | 50.302 | 0 |
| 1734992400 | 50.302 | -1.25 | -2.42 | 51.51 | 51.51 | 50.302 | 1615 |
| 1734733200 | 51.55 | -0.3 | -0.58 | 51.55 | 51.55 | 51.55 | 640 |
| 1734647340 | 51.85 | 0 | 0.00 | 51.85 | 51.85 | 51.85 | 0 |
| 1734560940 | 51.85 | -0.05 | -0.10 | 54 | 54 | 51.85 | 910 |
| 1734474360 | 51.903 | 3 | 6.14 | 51.67 | 51.903 | 51.67 | 1770 |
| 1734388140 | 48.9 | -1.65 | -3.26 | 48.9 | 51.2802 | 48.9 | 547 |
| 1734128940 | 50.55 | -2 | -3.81 | 51.49 | 51.49 | 50.55 | 322 |
| 1734042480 | 52.55 | 1.26 | 2.46 | 52.55 | 52.55 | 52.55 | 315 |
| 1733955900 | 51.29 | -1.21 | -2.30 | 52.75 | 52.75 | 51.29 | 531 |
| 1733869200 | 52.5 | -0.4 | -0.76 | 52.75 | 52.75 | 52.5 | 720 |
| 1733782800 | 52.9 | -0.63 | -1.18 | 53.0469 | 53.0469 | 52.9 | 384 |
| 1733523600 | 53.5333 | -0.7 | -1.28 | 53.075 | 53.68 | 53.075 | 1340 |
| 1733437500 | 54.23 | 0.51 | 0.95 | 53.504 | 54.23 | 53 | 372 |
| 1733350980 | 53.72 | 5.35 | 11.06 | 51.6 | 53.72 | 51.6 | 1617 |
| 1733264700 | 48.37 | -0.58 | -1.18 | 50 | 50 | 48.37 | 607 |
| 1733178180 | 48.95 | -0.7 | -1.41 | 48.85 | 49 | 46.65 | 3983 |
| 1732918200 | 49.65 | -0.5 | -1.00 | 50.15 | 50.15 | 49.65 | 1242 |
| 1732746540 | 50.15 | -0.64 | -1.25 | 50.1 | 50.9522 | 50.1 | 1506 |
| 1732660140 | 50.785 | -0.22 | -0.42 | 50.785 | 50.785 | 50.785 | 231 |
| 1732573560 | 51 | -0.25 | -0.49 | 50.85 | 51 | 50.85 | 720 |
| 1732314000 | 51.25 | 0.11 | 0.22 | 49.092 | 51.25 | 49.092 | 1398 |
| 1732227900 | 51.14 | 1.14 | 2.28 | 50.41 | 52 | 50.21 | 12461 |
| 1732141740 | 50 | 0 | 0.00 | 49.95 | 50 | 49.95 | 1515 |
| 1732054800 | 50 | -3.63 | -6.77 | 51.82 | 51.82 | 49.69 | 1322 |
| 1731968640 | 53.6286 | 0.01 | 0.02 | 53.62 | 54.085 | 53.62 | 573 |
| 1731709260 | 53.62 | -3.85 | -6.70 | 54.824 | 54.824 | 53.5 | 908 |
| 1731622800 | 57.47 | 3.02 | 5.55 | 57 | 57.47 | 57 | 316 |
| 1731536760 | 54.45 | 0.26 | 0.48 | 53.6 | 54.45 | 53.6 | 843 |
| 1731450480 | 54.192 | 0.27 | 0.50 | 57 | 57 | 53.87 | 813 |
| 1731363600 | 53.92 | -1.29 | -2.33 | 54.68 | 55.145 | 53.751 | 3812 |
| 1731104400 | 55.205 | 1.21 | 2.23 | 54.81 | 56.24 | 54.81 | 2409 |
| 1731018540 | 54 | -2.3 | -4.09 | 55.075 | 56.775 | 52.4875 | 4275 |
| 1730931600 | 56.304 | -4.7 | -7.70 | 56.6 | 58 | 56.304 | 2865 |
| 1730845680 | 61 | 2 | 3.39 | 61 | 61 | 61 | 733 |
| 1730759160 | 59 | 1.42 | 2.47 | 58.74 | 59.202 | 58.6 | 1289 |
| 1730496420 | 57.5765 | -1.69 | -2.84 | 59 | 59 | 57.2 | 4297 |
| 1730409780 | 59.262 | -1.49 | -2.45 | 60 | 60.29 | 59 | 1347 |
| 1730323500 | 60.749 | -5.05 | -7.67 | 60.962 | 63 | 60.5 | 4134 |
| 1730237280 | 65.7983 | 1.05 | 1.62 | 64.903 | 65.7983 | 64.903 | 437 |
| 1730150880 | 64.7476 | 2.75 | 4.43 | 63 | 65 | 63 | 1793 |
| 1729891500 | 62 | -0.1 | -0.16 | 62 | 62 | 62 | 214 |
| 1729805160 | 62.1 | 0.89 | 1.46 | 62.66 | 62.6713 | 62 | 2380 |
| 1729718940 | 61.2062 | -0.29 | -0.48 | 61 | 62.245 | 61 | 2338 |
| 1729632300 | 61.5 | 4.14 | 7.21 | 59.5 | 61.66 | 59.06 | 8204 |
| 1729545600 | 57.3625 | -1.74 | -2.94 | 60 | 61.63 | 57.3625 | 2868 |
| 1729286400 | 59.1 | -9.4 | -13.72 | 59.97 | 60.58 | 57.65 | 10714 |
| 1729200000 | 68.5 | 0.75 | 1.11 | 65.2 | 68.5 | 65.2 | 7535 |
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
