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 | 1.41 | 3.23542909592 | 43.58 | 49.1 | 43.34 | 1244753 | 46.08021176 | SP |
| 4 | 32.09 | 248.759689922 | 12.9 | 49.1 | 11.35 | 2533611 | 21.84384261 | SP |
| 12 | 33.83 | 303.136200717 | 11.16 | 49.1 | 10.965 | 4082116 | 14.74735387 | SP |
| 26 | 33.82 | 302.775290958 | 11.17 | 49.1 | 9.89 | 5090275 | 13.84329124 | SP |
| 52 | 27.19 | 152.752808989 | 17.8 | 49.1 | 9.89 | 4605388 | 14.11100921 | SP |
| 156 | -38.96 | -46.4085765337 | 83.95 | 123.2 | 9.89 | 6844702 | 56.42528896 | SP |
| 260 | -243.81 | -84.4217451524 | 288.8 | 1291.2 | 9.89 | 6270384 | 149.42458493 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 45.04 | -1.93 | -4.11 | 46.69 | 46.86 | 45.03 | 769795 |
| 1732231800 | 46.97 | -0.35 | -0.74 | 45.92 | 48.55 | 45.74 | 857836 |
| 1732145400 | 47.32 | 1.52 | 3.32 | 45.84 | 49.1 | 45.75 | 1293348 |
| 1732059000 | 45.8 | 1.6 | 3.62 | 46.8124 | 46.9 | 44.592 | 1312508 |
| 1731972600 | 44.2 | -1.67 | -3.64 | 45.54 | 45.96 | 43.52 | 849575 |
| 1731713400 | 45.87 | 2.99 | 6.97 | 43.58 | 47.96 | 43.34 | 1910497 |
| 1731627000 | 42.88 | -0.04 | -0.09 | 42.73 | 43.22 | 42.19 | 1044468 |
| 1731540600 | 42.92 | -1.06 | -2.41 | 43.69 | 44.18 | 42.77 | 1614471 |
| 1731454200 | 43.98 | -0.09 | -0.20 | 44.27 | 45.11 | 43.75 | 1571643 |
| 1731367800 | 44.07 | -0.1 | -0.23 | 43.75 | 44.14 | 43.33 | 1229504 |
| 1731108600 | 44.17 | -0.19 | -0.43 | 44.4 | 45 | 43.97 | 1140790 |
| 1731022200 | 44.36 | 32.92 | 287.76 | 45.03 | 45.1 | 44.23 | 1018433 |
| 1730935800 | 11.44 | -1.28 | -10.06 | 11.4278 | 11.97 | 11.35 | 4615841 |
| 1730849400 | 12.72 | -0.71 | -5.29 | 13.25 | 13.25 | 12.7 | 4233868 |
| 1730763000 | 13.43 | -0.62 | -4.41 | 13.89 | 13.99 | 13.37 | 4152214 |
| 1730500200 | 14.05 | -0.25 | -1.75 | 13.91 | 14.0799 | 13.56 | 3291622 |
| 1730413800 | 14.3 | 1.06 | 8.01 | 13.6 | 14.31 | 13.5887 | 5877811 |
| 1730327400 | 13.24 | 0.3 | 2.32 | 13.06 | 13.29 | 12.8501 | 3127672 |
| 1730241000 | 12.94 | -0.07 | -0.54 | 13.06 | 13.14 | 12.76 | 2620156 |
| 1730154600 | 13.01 | -0.62 | -4.55 | 13.07 | 13.09 | 12.8307 | 3790239 |
| 1729895400 | 13.63 | 0.6 | 4.60 | 12.9 | 13.66 | 12.765 | 5119726 |
| 1729809000 | 13.03 | -0.22 | -1.66 | 13 | 13.62 | 12.945 | 3903255 |
| 1729722600 | 13.25 | 0.62 | 4.91 | 12.78 | 13.59 | 12.75 | 5301206 |
| 1729636200 | 12.63 | -0.03 | -0.24 | 12.85 | 12.97 | 12.54 | 2078615 |
| 1729549800 | 12.66 | 0.01 | 0.08 | 12.73 | 13 | 12.61 | 2352802 |
| 1729290600 | 12.65 | -0.3 | -2.32 | 12.85 | 12.9291 | 12.615 | 2924513 |
| 1729204200 | 12.95 | -0.22 | -1.67 | 13.03 | 13.2 | 12.9154 | 2130948 |
| 1729117800 | 13.17 | -0.12 | -0.90 | 13.27 | 13.475 | 13.08 | 2346025 |
| 1729031400 | 13.29 | 0.4 | 3.10 | 12.65 | 13.35 | 12.56 | 5061777 |
| 1728945000 | 12.89 | -0.47 | -3.52 | 13.16 | 13.21 | 12.735 | 2894711 |
| 1728685800 | 13.36 | -0.14 | -1.04 | 13.55 | 13.55 | 13.24 | 2992935 |
| 1728599400 | 13.5 | 0.18 | 1.35 | 13.44 | 13.68 | 13.36 | 3040891 |
| 1728513000 | 13.32 | -0.34 | -2.49 | 13.57 | 13.64 | 13.26 | 2508419 |
| 1728426600 | 13.66 | -0.57 | -4.01 | 13.76 | 13.9 | 13.4925 | 4522407 |
| 1728340200 | 14.23 | 1.14 | 8.71 | 13.3 | 14.34 | 13.28 | 8128895 |
| 1728081000 | 13.09 | -0.48 | -3.54 | 13.27 | 13.515 | 13.01 | 5796482 |
| 1727994600 | 13.57 | 0.57 | 4.38 | 13.32 | 13.66 | 13.08 | 5992447 |
| 1727908200 | 13 | -0.21 | -1.59 | 13.23 | 13.6 | 12.94 | 5657016 |
| 1727821800 | 13.21 | 0.96 | 7.84 | 12.27 | 13.36 | 12.24 | 10103883 |
| 1727735400 | 12.25 | -0.26 | -2.08 | 12.56 | 12.87 | 12.2344 | 4821201 |
| 1727476200 | 12.51 | 0.56 | 4.69 | 11.96 | 12.52 | 11.931 | 3652260 |
| 1727389800 | 11.95 | 0.01 | 0.08 | 11.9 | 12.09 | 11.855 | 3550758 |
| 1727303400 | 11.94 | 0.13 | 1.10 | 11.86 | 12 | 11.72 | 2241013 |
| 1727217000 | 11.81 | 0.01 | 0.08 | 11.73 | 12.185 | 11.645 | 2950781 |
| 1727130600 | 11.8 | 0.04 | 0.34 | 11.64 | 11.9 | 11.53 | 2734813 |
| 1726871400 | 11.76 | -0.08 | -0.68 | 11.89 | 11.925 | 11.605 | 4477094 |
| 1726785000 | 11.84 | -0.46 | -3.74 | 11.85 | 12.03 | 11.7 | 6188580 |
| 1726698600 | 12.3 | -0.15 | -1.20 | 12.38 | 12.5998 | 11.75 | 7335606 |
| 1726612200 | 12.45 | 0.31 | 2.55 | 12.15 | 12.61 | 12.04 | 3674626 |
| 1726525800 | 12.14 | 0.08 | 0.66 | 12.13 | 12.45 | 12.1103 | 3484719 |
| 1726266600 | 12.06 | -0.05 | -0.41 | 12.16 | 12.17 | 11.7902 | 3553388 |
| 1726180200 | 12.11 | -0.08 | -0.66 | 12.34 | 12.61 | 12.085 | 4890046 |
| 1726093800 | 12.19 | -0.55 | -4.32 | 12.57 | 13.7408 | 12.18 | 9136172 |
| 1726007400 | 12.74 | -0.25 | -1.92 | 12.83 | 13.5599 | 12.7 | 5288428 |
| 1725921000 | 12.99 | -0.86 | -6.21 | 13.58 | 13.72 | 12.8301 | 6268339 |
| 1725661800 | 13.85 | 0.92 | 7.12 | 12.67 | 14.46 | 12.55 | 10197902 |
| 1725575400 | 12.93 | -0.58 | -4.29 | 13.34 | 13.51 | 12.7001 | 6633087 |
| 1725489000 | 13.51 | 0.28 | 2.12 | 13.57 | 13.885 | 12.67 | 9414595 |
| 1725402600 | 13.23 | 2.23 | 20.27 | 11.34 | 13.635 | 11.29 | 8324597 |
| 1725057000 | 11 | -0.33 | -2.91 | 11.16 | 11.3601 | 10.965 | 3617369 |
| 1724970600 | 11.33 | -0.42 | -3.57 | 11.37 | 11.505 | 11.16 | 4455096 |
| 1724884200 | 11.75 | 0.64 | 5.76 | 11.16 | 11.924 | 11.105 | 4875297 |
| 1724797800 | 11.11 | -0.26 | -2.29 | 11.52 | 11.605 | 11.11 | 2114468 |
| 1724711400 | 11.37 | 0.02 | 0.18 | 11.29 | 11.6213 | 11.26 | 3857425 |
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
