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 | -0.25 | -0.583839327417 | 42.82 | 42.8899 | 41.54 | 251447 | 42.16770655 | SP |
| 4 | -3.16 | -6.91012464465 | 45.73 | 45.8999 | 41.54 | 270964 | 43.67083774 | SP |
| 12 | -2.2 | -4.914004914 | 44.77 | 45.999 | 41.54 | 253970 | 44.47672633 | SP |
| 26 | -1.37 | -3.11788802913 | 43.94 | 46.83 | 41.54 | 192572 | 44.76160376 | SP |
| 52 | 0.75 | 1.79340028694 | 41.82 | 46.83 | 39.85 | 124802 | 44.30687639 | SP |
| 156 | 2.25 | 5.58035714286 | 40.32 | 46.83 | 39.61 | 105859 | 44.14558586 | SP |
| 260 | 2.25 | 5.58035714286 | 40.32 | 46.83 | 39.61 | 105859 | 44.14558586 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 42.57 | 0.82 | 1.96 | 42.1 | 42.57 | 41.7661 | 159069 |
| 1741905000 | 41.75 | -0.45 | -1.07 | 42.29 | 42.29 | 41.54 | 188299 |
| 1741818600 | 42.2 | 0.2 | 0.48 | 42.3 | 42.43 | 41.84 | 188900 |
| 1741732200 | 42 | -0.27 | -0.64 | 42.23 | 42.43 | 41.61 | 240609 |
| 1741645800 | 42.27 | -1.15 | -2.65 | 42.82 | 42.8899 | 41.87 | 477148 |
| 1741390200 | 43.42 | 0.41 | 0.95 | 42.96 | 43.44 | 42.596 | 269145 |
| 1741303800 | 43.01 | -0.74 | -1.69 | 43.24 | 43.55 | 42.7982 | 766050 |
| 1741217400 | 43.75 | 0.46 | 1.06 | 43.32 | 43.8897 | 43 | 164906 |
| 1741131000 | 43.29 | -0.57 | -1.30 | 43.56 | 43.9099 | 42.92 | 216025 |
| 1741044600 | 43.86 | -0.56 | -1.26 | 44.52 | 45.0899 | 43.51 | 366234 |
| 1740785400 | 44.42 | 0.6 | 1.37 | 43.81 | 44.52 | 43.6376 | 177559 |
| 1740699000 | 43.82 | -0.65 | -1.46 | 44.61 | 44.7 | 43.78 | 279428 |
| 1740612600 | 44.47 | 0.02 | 0.04 | 44.69 | 44.8299 | 44.25 | 152977 |
| 1740526200 | 44.45 | -0.22 | -0.49 | 44.74 | 44.74 | 44.08 | 340309 |
| 1740439800 | 44.67 | -0.21 | -0.47 | 45 | 45.12 | 44.61 | 200493 |
| 1740180600 | 44.88 | -0.77 | -1.69 | 45.71 | 45.71 | 44.8326 | 214933 |
| 1740094200 | 45.65 | -0.19 | -0.41 | 45.77 | 45.77 | 45.4059 | 248108 |
| 1740007800 | 45.84 | 0.16 | 0.35 | 45.67 | 45.8999 | 45.58 | 195840 |
| 1739921400 | 45.68 | 0.1 | 0.22 | 45.73 | 45.73 | 45.53 | 265626 |
| 1739575800 | 45.58 | -0.02 | -0.04 | 45.64 | 45.7 | 45.56 | 174777 |
| 1739489400 | 45.6 | 0.49 | 1.09 | 45.3 | 45.6 | 45.1252 | 215650 |
| 1739403000 | 45.11 | -0.2 | -0.44 | 44.89 | 45.25 | 44.81 | 208351 |
| 1739316600 | 45.31 | 0.09 | 0.20 | 45.11 | 45.36 | 45.11 | 203696 |
| 1739230200 | 45.22 | 0.09 | 0.20 | 45.2 | 45.32 | 45.1165 | 179490 |
| 1738971000 | 45.13 | -0.23 | -0.51 | 45.43 | 45.47 | 44.9216 | 299086 |
| 1738884600 | 45.36 | 0.13 | 0.29 | 45.39 | 45.39 | 45.1 | 198361 |
| 1738798200 | 45.23 | 0.22 | 0.49 | 44.96 | 45.23 | 44.81 | 252995 |
| 1738711800 | 45.01 | 0.34 | 0.76 | 44.73 | 45.0495 | 44.6175 | 442302 |
| 1738625400 | 44.67 | -0.84 | -1.85 | 44.37 | 45.58 | 44.1201 | 296534 |
| 1738366200 | 45.51 | -0.12 | -0.26 | 45.79 | 45.91 | 45.27 | 254063 |
| 1738279800 | 45.63 | 0.37 | 0.82 | 45.47 | 45.6887 | 45.215 | 565294 |
| 1738193400 | 45.26 | -0.21 | -0.46 | 45.45 | 45.45 | 45.0549 | 215645 |
| 1738107000 | 45.47 | 0.31 | 0.69 | 45.19 | 45.5 | 45.0063 | 175216 |
| 1738020600 | 45.16 | -0.66 | -1.44 | 44.7 | 45.1882 | 44.6571 | 209038 |
| 1737761400 | 45.82 | 0.08 | 0.17 | 45.98 | 45.999 | 45.68 | 173984 |
| 1737675000 | 45.74 | 0 | 0.00 | 45.74 | 45.74 | 45.74 | 0 |
| 1737588600 | 45.74 | 0.32 | 0.70 | 45.79 | 45.8104 | 45.595 | 362579 |
| 1737502200 | 45.42 | 0.38 | 0.84 | 45.38 | 45.4689 | 45.12 | 216243 |
| 1737156600 | 45.04 | 0.46 | 1.03 | 45 | 45.32 | 44.8001 | 246777 |
| 1737070200 | 44.58 | -0.08 | -0.18 | 44.8 | 44.8 | 44.5086 | 117276 |
| 1736983800 | 44.66 | 0.69 | 1.57 | 44.63 | 44.7519 | 44.42 | 367584 |
| 1736897400 | 43.97 | 0.07 | 0.16 | 44.13 | 44.23 | 43.685 | 364468 |
| 1736811000 | 43.9 | 0.12 | 0.27 | 43.52 | 43.9 | 43.35 | 210522 |
| 1736551800 | 43.78 | -0.69 | -1.55 | 44.19 | 44.2194 | 43.65 | 210769 |
| 1736379000 | 44.47 | 0.05 | 0.11 | 44.46 | 44.5094 | 44.15 | 189147 |
| 1736292600 | 44.42 | -0.45 | -1.00 | 45.06 | 45.06 | 44.27 | 178481 |
| 1736206200 | 44.87 | 0.22 | 0.49 | 44.95 | 45.1 | 44.7587 | 184934 |
| 1735947000 | 44.65 | 0.45 | 1.02 | 44.46 | 44.7131 | 44.36 | 244082 |
| 1735860600 | 44.2 | -0.09 | -0.20 | 44.52 | 44.6797 | 43.95 | 449286 |
| 1735687800 | 44.29 | -0.21 | -0.47 | 44.63 | 44.739 | 44.22 | 288225 |
| 1735601400 | 44.5 | -0.37 | -0.82 | 44.47 | 44.7512 | 44.1801 | 191616 |
| 1735342200 | 44.87 | -0.6 | -1.32 | 45.2 | 45.2 | 44.66 | 282530 |
| 1735255800 | 45.47 | 0.06 | 0.13 | 45.4 | 45.67 | 45.29 | 116571 |
| 1735077840 | 45.41 | 0.24 | 0.53 | 45.07 | 45.48 | 45.06 | 84990 |
| 1734996600 | 45.17 | 0.18 | 0.40 | 44.77 | 45.17 | 44.46 | 167282 |
| 1734737400 | 44.99 | 0.61 | 1.37 | 44.3 | 45.26 | 44.06 | 365704 |
| 1734651000 | 44.38 | -0.16 | -0.36 | 44.86 | 44.931 | 44.34 | 285819 |
| 1734564600 | 44.54 | -1.26 | -2.75 | 45.81 | 45.9494 | 44.4 | 224790 |
| 1734478200 | 45.8 | -0.19 | -0.41 | 45.85 | 45.8694 | 45.6929 | 135961 |
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
