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 | 0.11 | 0.25527964725 | 43.09 | 43.515 | 42.85 | 20965093 | 43.26147419 | SP |
| 4 | -2.11 | -4.65680865151 | 45.31 | 45.91 | 42.85 | 25302668 | 44.25762166 | SP |
| 12 | -0.3 | -0.689655172414 | 43.5 | 47.44 | 41.555 | 29018752 | 44.82661916 | SP |
| 26 | -0.2 | -0.460829493088 | 43.4 | 47.44 | 39.39 | 27209042 | 43.71345855 | SP |
| 52 | 3.65 | 9.22882427307 | 39.55 | 47.44 | 37.48 | 27595826 | 41.97555531 | SP |
| 156 | -7.65 | -15.0442477876 | 50.85 | 50.99 | 33.485 | 35211048 | 41.42406544 | SP |
| 260 | 0.25 | 0.58207217695 | 42.95 | 58.29 | 30.095 | 40159849 | 43.54735044 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 43.27 | -0.09 | -0.21 | 43.22 | 43.31 | 43.07 | 15374526 |
| 1732145400 | 43.36 | -0.05 | -0.12 | 43.35 | 43.385 | 43.125 | 17670599 |
| 1732059000 | 43.41 | -0.03 | -0.07 | 43.3 | 43.515 | 43.27 | 16237146 |
| 1731972600 | 43.44 | 0.49 | 1.14 | 43.16 | 43.46 | 43.16 | 26564379 |
| 1731713400 | 42.95 | 0 | 0.00 | 43.09 | 43.12 | 42.85 | 28978815 |
| 1731627000 | 42.95 | -0.24 | -0.56 | 43.13 | 43.2299 | 42.94 | 32891517 |
| 1731540600 | 43.19 | -0.28 | -0.64 | 43.515 | 43.53 | 43.1249 | 24157194 |
| 1731454200 | 43.47 | -0.84 | -1.90 | 43.69 | 43.73 | 43.33 | 31713180 |
| 1731367800 | 44.31 | -0.34 | -0.76 | 44.48 | 44.5 | 44.17 | 19855911 |
| 1731108600 | 44.65 | -1.13 | -2.47 | 45.01 | 45.09 | 44.4625 | 44833777 |
| 1731022200 | 45.78 | 0.99 | 2.21 | 45.55 | 45.91 | 45.53 | 36046718 |
| 1730935800 | 44.79 | -0.56 | -1.23 | 44.53 | 44.935 | 44.345 | 33805355 |
| 1730849400 | 45.35 | 0.61 | 1.36 | 45.23 | 45.4059 | 45.1899 | 21334755 |
| 1730763000 | 44.74 | 0.25 | 0.56 | 44.94 | 45.075 | 44.72 | 23240469 |
| 1730500200 | 44.49 | 0.04 | 0.09 | 44.78 | 44.91 | 44.48 | 15491188 |
| 1730413800 | 44.45 | -0.29 | -0.65 | 44.6 | 44.6 | 44.19 | 41480449 |
| 1730327400 | 44.74 | -0.44 | -0.97 | 44.72 | 44.93 | 44.645 | 24149918 |
| 1730241000 | 45.18 | -0.14 | -0.31 | 45.3 | 45.335 | 45.14 | 14583721 |
| 1730154600 | 45.32 | 0.2 | 0.44 | 45.22 | 45.42 | 45.16 | 15169332 |
| 1729895400 | 45.12 | -0.04 | -0.09 | 45.31 | 45.455 | 45.05 | 22474418 |
| 1729809000 | 45.16 | -0.07 | -0.15 | 45.18 | 45.235 | 44.945 | 16238616 |
| 1729722600 | 45.23 | -0.27 | -0.59 | 45.34 | 45.47 | 45.055 | 20502005 |
| 1729636200 | 45.5 | -0.1 | -0.22 | 45.38 | 45.595 | 45.36 | 19243444 |
| 1729549800 | 45.6 | -0.32 | -0.70 | 45.54 | 45.705 | 45.34 | 19614597 |
| 1729290600 | 45.92 | 0.45 | 0.99 | 46.17 | 46.18 | 45.87 | 28193016 |
| 1729204200 | 45.47 | -0.07 | -0.15 | 45.4 | 45.56 | 45.24 | 34995412 |
| 1729117800 | 45.54 | 0.35 | 0.77 | 45.51 | 45.695 | 45.45 | 25107828 |
| 1729031400 | 45.19 | -0.98 | -2.12 | 45.75 | 45.78 | 45.08 | 29265685 |
| 1728945000 | 46.17 | -0.19 | -0.41 | 46.01 | 46.43 | 45.89 | 19489417 |
| 1728685800 | 46.36 | 0.33 | 0.72 | 45.75 | 46.38 | 45.695 | 26335981 |
| 1728599400 | 46.03 | 0.09 | 0.20 | 46.02 | 46.13 | 45.635 | 18182363 |
| 1728513000 | 45.94 | -0.25 | -0.54 | 45.58 | 46.06 | 45.525 | 35379919 |
| 1728426600 | 46.19 | -1.17 | -2.47 | 46.14 | 46.285 | 45.785 | 47817306 |
| 1728340200 | 47.36 | 0.39 | 0.83 | 47.3 | 47.44 | 47.0201 | 40744383 |
| 1728081000 | 46.97 | 0.43 | 0.92 | 46.88 | 46.99 | 46.675 | 26427389 |
| 1727994600 | 46.54 | -0.56 | -1.19 | 46.25 | 46.72 | 46.2 | 28453502 |
| 1727908200 | 47.1 | 0.91 | 1.97 | 47.1 | 47.15 | 46.73 | 55788348 |
| 1727821800 | 46.19 | 0.33 | 0.72 | 46.1 | 46.205 | 45.59 | 35266430 |
| 1727735400 | 45.86 | -0.75 | -1.61 | 46.35 | 46.375 | 45.745 | 58935317 |
| 1727476200 | 46.61 | -0.09 | -0.19 | 46.67 | 46.945 | 46.53 | 53769639 |
| 1727389800 | 46.7 | 1.65 | 3.66 | 46.72 | 46.88 | 46.3 | 77884315 |
| 1727303400 | 45.05 | -0.48 | -1.05 | 45.25 | 45.37 | 45.02 | 36564300 |
| 1727217000 | 45.53 | 1.5 | 3.41 | 45.155 | 45.64 | 44.99 | 61768721 |
| 1727130600 | 44.03 | 0.34 | 0.78 | 43.92 | 44.17 | 43.885 | 24583759 |
| 1726871400 | 43.69 | -0.09 | -0.21 | 43.81 | 43.845 | 43.54 | 33038055 |
| 1726785000 | 43.78 | 0.91 | 2.12 | 43.62 | 43.88 | 43.37 | 41023364 |
| 1726698600 | 42.87 | -0.15 | -0.35 | 43.1 | 43.4375 | 42.805 | 25277635 |
| 1726612200 | 43.02 | 0.05 | 0.12 | 43.19 | 43.215 | 42.91 | 19769399 |
| 1726525800 | 42.97 | 0.14 | 0.33 | 42.99 | 43.01 | 42.78 | 13085472 |
| 1726266600 | 42.83 | 0.2 | 0.47 | 42.77 | 42.9 | 42.75 | 15871755 |
| 1726180200 | 42.63 | 0.35 | 0.83 | 42.37 | 42.64 | 42.26 | 18944389 |
| 1726093800 | 42.28 | 0.31 | 0.74 | 41.9 | 42.3 | 41.555 | 26245555 |
| 1726007400 | 41.97 | -0.16 | -0.38 | 42.05 | 42.05 | 41.69 | 18010372 |
| 1725921000 | 42.13 | 0.35 | 0.84 | 42.03 | 42.23 | 41.965 | 19917378 |
| 1725661800 | 41.78 | -0.78 | -1.83 | 42.54 | 42.59 | 41.75 | 32671837 |
| 1725575400 | 42.56 | 0.06 | 0.14 | 42.52 | 42.73 | 42.43 | 20188504 |
| 1725489000 | 42.5 | -0.01 | -0.02 | 42.4 | 42.75 | 42.4 | 23386924 |
| 1725402600 | 42.51 | -0.86 | -1.98 | 42.96 | 43.01 | 42.46 | 31965199 |
| 1725057000 | 43.37 | 0.09 | 0.21 | 43.5 | 43.52 | 43.175 | 26105491 |
| 1724970600 | 43.28 | 0.02 | 0.05 | 43.34 | 43.51 | 43.255 | 14680021 |
| 1724884200 | 43.26 | -0.27 | -0.62 | 43.42 | 43.45 | 43.1 | 15442984 |
| 1724797800 | 43.53 | 0.06 | 0.14 | 43.47 | 43.59 | 43.3517 | 12790807 |
| 1724711400 | 43.47 | -0.37 | -0.84 | 43.61 | 43.66 | 43.41 | 18639318 |
| 1724452200 | 43.84 | 0.72 | 1.67 | 43.55 | 43.925 | 43.44 | 27833452 |
| 1724365800 | 43.12 | -0.54 | -1.24 | 43.54 | 43.55 | 43.06 | 21386383 |
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
