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 | -0.08 | -0.183612577462 | 43.57 | 44.1199 | 43.1 | 83817 | 43.52789292 | SP |
| 4 | 1.47 | 3.49833412661 | 42.02 | 44.1199 | 40.9317 | 86525 | 42.90837192 | SP |
| 12 | -1.49 | -3.31258337039 | 44.98 | 46.61 | 40.9317 | 84266 | 43.78514098 | SP |
| 26 | 0.63 | 1.46990200653 | 42.86 | 46.61 | 38.39 | 72398 | 43.04028661 | SP |
| 52 | 4.97 | 12.9023883697 | 38.52 | 46.61 | 37.463 | 78630 | 41.26484869 | SP |
| 156 | 5.67 | 14.9920676891 | 37.82 | 46.61 | 31.2954 | 101472 | 37.25918912 | SP |
| 260 | 12.67 | 41.1096690461 | 30.82 | 47.79 | 17.25 | 98686 | 37.447219 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 43.49 | -0.41 | -0.92 | 43.94 | 44.0753 | 43.3706 | 52618 |
| 1738279800 | 43.895 | 0.56 | 1.28 | 43.66 | 44.1199 | 43.6 | 106285 |
| 1738193400 | 43.34 | -0.08 | -0.18 | 43.43 | 43.71 | 43.1205 | 93732 |
| 1738107000 | 43.42 | 0.1 | 0.23 | 43.41 | 43.5546 | 43.24 | 71107 |
| 1738020600 | 43.32 | -0.26 | -0.60 | 43.1 | 43.655 | 43.1 | 82482 |
| 1737761400 | 43.58 | 0.05 | 0.11 | 43.57 | 43.786 | 43.4904 | 65478 |
| 1737675000 | 43.53 | 0 | 0.00 | 43.53 | 43.53 | 43.53 | 0 |
| 1737588600 | 43.53 | -0.29 | -0.66 | 43.8 | 43.8 | 43.501 | 81894 |
| 1737502200 | 43.82 | 0.76 | 1.76 | 43.36 | 43.82 | 43.36 | 200777 |
| 1737156600 | 43.06 | 0.12 | 0.28 | 43.3 | 43.5 | 42.98 | 48882 |
| 1737070200 | 42.94 | 0.15 | 0.35 | 42.81 | 43.04 | 42.62 | 78308 |
| 1736983800 | 42.79 | 0.71 | 1.69 | 43.07 | 43.07 | 42.615 | 67227 |
| 1736897400 | 42.08 | 0.5 | 1.19 | 41.88 | 42.18 | 41.6768 | 50615 |
| 1736811000 | 41.5835 | 0.17 | 0.42 | 40.99 | 41.5835 | 40.9317 | 75048 |
| 1736551800 | 41.41 | -0.77 | -1.83 | 41.61 | 41.61 | 41.18 | 108982 |
| 1736379000 | 42.18 | -0.07 | -0.17 | 42.06 | 42.18 | 41.7127 | 80007 |
| 1736292600 | 42.25 | -0.24 | -0.56 | 42.69 | 42.78 | 42.01 | 86166 |
| 1736206200 | 42.49 | 0.07 | 0.17 | 42.79 | 42.97 | 42.44 | 98610 |
| 1735947000 | 42.42 | 0.55 | 1.31 | 42.02 | 42.46 | 41.96 | 78102 |
| 1735860600 | 41.87 | -0.01 | -0.03 | 42.3 | 42.4391 | 41.69 | 83414 |
| 1735687800 | 41.882 | 0.07 | 0.17 | 42.02 | 42.225 | 41.7717 | 65892 |
| 1735601400 | 41.81 | -0.36 | -0.85 | 41.8 | 42 | 41.3613 | 51510 |
| 1735342200 | 42.17 | -0.56 | -1.31 | 42.46 | 42.612 | 41.8817 | 63020 |
| 1735255800 | 42.73 | 0.27 | 0.64 | 42.27 | 42.7694 | 42.19 | 52246 |
| 1735077840 | 42.46 | 0.28 | 0.66 | 42.24 | 42.499 | 42.0351 | 54327 |
| 1734996600 | 42.18 | 0.03 | 0.07 | 42.03 | 42.18 | 41.788872 | 92957 |
| 1734737400 | 42.15 | 0.41 | 0.98 | 41.64 | 42.57 | 41.61 | 109558 |
| 1734651000 | 41.74 | -0.13 | -0.31 | 42.3 | 42.445 | 41.71 | 205832 |
| 1734564600 | 41.87 | -2.27 | -5.14 | 43.875 | 43.9621 | 41.7 | 88413 |
| 1734478200 | 44.14 | -0.51 | -1.14 | 44.49 | 44.49 | 44.06 | 60187 |
| 1734391800 | 44.65 | 0.14 | 0.31 | 44.53 | 44.8157 | 44.38 | 61423 |
| 1734132600 | 44.51 | -0.32 | -0.71 | 44.9 | 44.9 | 44.3188 | 39349 |
| 1734046200 | 44.83 | -0.45 | -0.99 | 45.08 | 45.2851 | 44.81 | 65203 |
| 1733959800 | 45.28 | 0.27 | 0.60 | 45.43 | 45.46 | 45.1483 | 54281 |
| 1733873400 | 45.01 | -0.34 | -0.75 | 45.26 | 45.35 | 44.93 | 40243 |
| 1733787000 | 45.35 | -0.23 | -0.50 | 45.85 | 45.92 | 45.31 | 97840 |
| 1733527800 | 45.58 | 0.1 | 0.22 | 45.85 | 45.85 | 45.435 | 93850 |
| 1733441400 | 45.48 | -0.55 | -1.19 | 45.98 | 46.03 | 45.46 | 89228 |
| 1733355000 | 46.03 | 0.22 | 0.48 | 45.96 | 46.0662 | 45.7427 | 53108 |
| 1733268600 | 45.81 | -0.2 | -0.43 | 45.94 | 46.11 | 45.72 | 76918 |
| 1733182200 | 46.01 | 0.02 | 0.04 | 46.1 | 46.135 | 45.78 | 78855 |
| 1732917840 | 45.99 | 0.09 | 0.20 | 46.17 | 46.19 | 45.975 | 31939 |
| 1732750200 | 45.9 | -0.01 | -0.02 | 46.13 | 46.4 | 45.8779 | 46259 |
| 1732663800 | 45.91 | -0.29 | -0.63 | 46.08 | 46.08 | 45.69 | 55150 |
| 1732577400 | 46.2 | 0.76 | 1.66 | 45.9 | 46.61 | 45.9 | 82206 |
| 1732318200 | 45.445 | 0.8 | 1.78 | 44.82 | 45.485 | 44.82 | 92153 |
| 1732231800 | 44.65 | 0.67 | 1.52 | 44.27 | 44.76 | 44.12 | 55160 |
| 1732145400 | 43.98 | 0.14 | 0.32 | 43.88 | 43.98 | 43.5418 | 73382 |
| 1732059000 | 43.84 | 0.06 | 0.14 | 43.34 | 43.855 | 43.32 | 71772 |
| 1731972600 | 43.78 | 0.07 | 0.16 | 43.77 | 44 | 43.6739 | 169472 |
| 1731713400 | 43.71 | -0.58 | -1.31 | 44.31 | 44.31 | 43.66 | 87482 |
| 1731627000 | 44.29 | -0.61 | -1.36 | 44.98 | 44.98 | 44.22 | 102854 |
| 1731540600 | 44.9 | -0.22 | -0.49 | 45.45 | 45.5123 | 44.86 | 178154 |
| 1731454200 | 45.12 | -0.66 | -1.44 | 45.55 | 45.7684 | 45.01 | 82795 |
| 1731367800 | 45.78 | 0.59 | 1.31 | 45.53 | 45.94 | 45.53 | 252803 |
| 1731108600 | 45.19 | 0.16 | 0.36 | 44.98 | 45.2609 | 44.9 | 57199 |
| 1731022200 | 45.03 | -0.12 | -0.27 | 45.1 | 45.29 | 44.91 | 472104 |
| 1730935800 | 45.15 | 1.96 | 4.54 | 44.67 | 45.16 | 44.48 | 99569 |
| 1730849400 | 43.19 | 0.64 | 1.50 | 42.52 | 43.2 | 42.38 | 87007 |
| 1730763000 | 42.55 | 0.22 | 0.52 | 42.285 | 42.81 | 42.285 | 70097 |
| 1730500200 | 42.33 | 0.11 | 0.26 | 42.53 | 42.71 | 42.25 | 151425 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
