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 | -0.2599 | -0.583524361412 | 44.5397 | 44.5491 | 44.173 | 1242 | 44.28159844 | SP |
| 4 | 0.4531 | 1.03384466547 | 43.8267 | 44.74 | 43.8267 | 1361 | 44.36419433 | SP |
| 12 | 0.1418 | 0.321265123023 | 44.138 | 44.74 | 43.3144 | 1821 | 44.09810434 | SP |
| 26 | -1.7502 | -3.80230284597 | 46.03 | 46.23 | 43.3144 | 1330 | 44.57404762 | SP |
| 52 | -0.0154 | -0.0347667467355 | 44.2952 | 46.23 | 43.3144 | 1254 | 44.72589639 | SP |
| 156 | -0.0154 | -0.0347667467355 | 44.2952 | 46.23 | 43.3144 | 1254 | 44.72589639 | SP |
| 260 | -0.0154 | -0.0347667467355 | 44.2952 | 46.23 | 43.3144 | 1254 | 44.72589639 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 44.2798 | 0.11 | 0.24 | 44.173 | 44.29 | 44.0103 | 389 |
| 1741818600 | 44.173 | -0.1 | -0.23 | 44.28 | 44.28 | 44.173 | 2515 |
| 1741732200 | 44.2769 | -0.24 | -0.54 | 44.5155 | 44.5155 | 44.2769 | 1638 |
| 1741645800 | 44.5155 | 0.14 | 0.31 | 44.54 | 44.54 | 44.4747 | 367 |
| 1741390200 | 44.38 | -0.04 | -0.08 | 44.4166 | 44.5491 | 44.38 | 899 |
| 1741303800 | 44.4166 | -0.12 | -0.28 | 44.5397 | 44.5397 | 44.4166 | 789 |
| 1741217400 | 44.5397 | -0.09 | -0.21 | 44.6346 | 44.74 | 44.5397 | 1165 |
| 1741131000 | 44.6346 | -0.1 | -0.21 | 44.7302 | 44.7302 | 44.6346 | 2448 |
| 1741044600 | 44.7302 | 0.12 | 0.28 | 44.53 | 44.7302 | 44.53 | 350 |
| 1740785400 | 44.6061 | 0.13 | 0.29 | 44.575 | 44.6061 | 44.54 | 488 |
| 1740699000 | 44.475 | -0.13 | -0.29 | 44.505 | 44.505 | 44.475 | 322 |
| 1740612600 | 44.6029 | 0.07 | 0.16 | 44.55 | 44.6029 | 44.55 | 340 |
| 1740526200 | 44.53 | 0.09 | 0.21 | 44.27 | 44.53 | 44.27 | 2000 |
| 1740439800 | 44.435 | 0.06 | 0.14 | 44.38 | 44.47 | 44.38 | 387 |
| 1740180600 | 44.3743 | 0.16 | 0.37 | 44.21 | 44.4 | 44.21 | 5365 |
| 1740094200 | 44.21 | 0.06 | 0.15 | 44.145 | 44.21 | 44.07 | 4688 |
| 1740007800 | 44.145 | 0.05 | 0.12 | 44.09 | 44.145 | 44.09 | 364 |
| 1739921400 | 44.0928 | -0.17 | -0.38 | 44.2592 | 44.2592 | 44.0928 | 518 |
| 1739575800 | 44.2592 | 0.15 | 0.34 | 44.11 | 44.3599 | 44.11 | 819 |
| 1739489400 | 44.11 | 0.28 | 0.65 | 43.8267 | 44.11 | 43.8267 | 396 |
| 1739403000 | 43.8267 | -0.18 | -0.42 | 44.01 | 44.01 | 43.81 | 369 |
| 1739316600 | 44.01 | -0.06 | -0.14 | 43.99 | 44.0204 | 43.99 | 978 |
| 1739230200 | 44.0723 | 0 | 0.01 | 44.07 | 44.15 | 44.07 | 572 |
| 1738971000 | 44.07 | -0.16 | -0.37 | 44.2334 | 44.2334 | 44.07 | 251 |
| 1738884600 | 44.2334 | -0.05 | -0.11 | 44.27 | 44.31 | 44.2334 | 203 |
| 1738798200 | 44.28 | 0.2 | 0.47 | 44.075 | 44.3296 | 44.075 | 519 |
| 1738711800 | 44.075 | 0.11 | 0.25 | 43.91 | 44.075 | 43.9069 | 608 |
| 1738625400 | 43.9657 | 0.08 | 0.17 | 43.97 | 44.02 | 43.9657 | 674 |
| 1738366200 | 43.8893 | -0.22 | -0.50 | 44.05 | 44.05 | 43.8893 | 53 |
| 1738279800 | 44.11 | 0.13 | 0.30 | 44.03 | 44.11 | 44.02 | 4820 |
| 1738193400 | 43.9763 | -0.02 | -0.05 | 44.04 | 44.04 | 43.9763 | 739 |
| 1738107000 | 44 | -0.33 | -0.74 | 44.155 | 44.155 | 43.92 | 539 |
| 1738020600 | 44.33 | 0.38 | 0.86 | 43.9521 | 44.33 | 43.9521 | 12527 |
| 1737761400 | 43.9521 | 0.01 | 0.02 | 43.86 | 44.0766 | 43.86 | 24721 |
| 1737675000 | 43.9451 | 0 | 0.00 | 43.9451 | 43.9451 | 43.9451 | 0 |
| 1737588600 | 43.9451 | -0.08 | -0.18 | 44.04 | 44.04 | 43.9451 | 3 |
| 1737502200 | 44.0227 | 0.23 | 0.52 | 43.7945 | 44.0227 | 43.7945 | 2247 |
| 1737156600 | 43.7945 | -0.04 | -0.09 | 43.8323 | 43.8323 | 43.6194 | 9397 |
| 1737070200 | 43.8323 | 0.14 | 0.31 | 43.73 | 43.885 | 43.73 | 274 |
| 1736983800 | 43.695 | 0.36 | 0.83 | 43.3368 | 43.7314 | 43.3368 | 2221 |
| 1736897400 | 43.3368 | 0.02 | 0.05 | 43.3144 | 43.3368 | 43.3144 | 4 |
| 1736811000 | 43.3144 | -0.06 | -0.14 | 43.3744 | 43.3744 | 43.3144 | 35 |
| 1736551800 | 43.3744 | -0.25 | -0.56 | 43.43 | 43.47 | 43.3744 | 98 |
| 1736379000 | 43.6207 | 0.07 | 0.16 | 43.5519 | 43.6207 | 43.5429 | 238 |
| 1736292600 | 43.5519 | -0.14 | -0.32 | 43.67 | 43.67 | 43.52 | 355 |
| 1736206200 | 43.6935 | -0.07 | -0.16 | 43.75 | 43.75 | 43.6935 | 20 |
| 1735947000 | 43.7642 | -0.09 | -0.21 | 43.8584 | 43.8584 | 43.7642 | 155 |
| 1735860600 | 43.8584 | 0.01 | 0.02 | 43.94 | 43.94 | 43.81 | 205 |
| 1735687800 | 43.85 | -0.1 | -0.23 | 43.995 | 44.0098 | 43.85 | 416 |
| 1735601400 | 43.952 | 0.17 | 0.38 | 43.94 | 43.952 | 43.89 | 743 |
| 1735342200 | 43.785 | -0.12 | -0.28 | 43.85 | 43.9083 | 43.785 | 2754 |
| 1735255800 | 43.9093 | -0.17 | -0.38 | 43.8682 | 43.9093 | 43.76 | 149 |
| 1735077840 | 44.0785 | 0.1 | 0.24 | 43.92 | 44.0785 | 43.92 | 598 |
| 1734996600 | 43.9743 | -0.09 | -0.21 | 44.08 | 44.08 | 43.9201 | 1447 |
| 1734737400 | 44.0654 | 0.11 | 0.26 | 43.9508 | 44.1227 | 43.9508 | 3453 |
| 1734651000 | 43.9508 | -0.19 | -0.42 | 44.138 | 44.138 | 43.9508 | 220 |
| 1734564600 | 44.138 | -0.4 | -0.91 | 44.5429 | 44.5994 | 44.138 | 1618 |
| 1734478200 | 44.5429 | -0.03 | -0.06 | 44.5693 | 44.5693 | 44.5429 | 56 |
| 1734391800 | 44.5693 | 0.05 | 0.11 | 44.52 | 44.6 | 44.52 | 186 |
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
