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 | 0.562 | 1.31615925059 | 42.7 | 43.645 | 42.6601 | 14957 | 43.26208224 | SP |
| 4 | -3.878 | -8.22655918541 | 47.14 | 47.14 | 42.145 | 19953 | 44.15005195 | SP |
| 12 | -3.128 | -6.74283250701 | 46.39 | 47.2886 | 42.145 | 18516 | 45.3681722 | SP |
| 26 | -0.738 | -1.67727272727 | 44 | 47.2886 | 42.145 | 28886 | 45.19512809 | SP |
| 52 | 2.932 | 7.27002231589 | 40.33 | 47.2886 | 37.88 | 27516 | 43.00340136 | SP |
| 156 | 9.287 | 27.3348050037 | 33.975 | 47.2886 | 26.02 | 31692 | 34.21353362 | SP |
| 260 | 18.4841 | 74.5991387486 | 24.7779 | 47.2886 | 24.7779 | 44443 | 34.10997717 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 43.262 | 0.01 | 0.03 | 42.75 | 43.262 | 42.75 | 13278 |
| 1742509800 | 43.25 | -0.09 | -0.21 | 43.08 | 43.58 | 43.08 | 9020 |
| 1742423400 | 43.34 | 0.5 | 1.16 | 43.01 | 43.34 | 42.95 | 8678 |
| 1742337000 | 42.8431 | -0.65 | -1.48 | 43.15 | 43.15 | 42.79 | 12788 |
| 1742250600 | 43.4885 | 0.29 | 0.67 | 43.17 | 43.645 | 43.1674 | 26138 |
| 1741991400 | 43.2 | 0.96 | 2.28 | 42.7 | 43.2 | 42.6601 | 18159 |
| 1741905000 | 42.2361 | -0.68 | -1.59 | 42.88 | 42.88 | 42.145 | 20741 |
| 1741818600 | 42.9186 | 0.27 | 0.63 | 43.25 | 43.25 | 42.6679 | 23460 |
| 1741732200 | 42.65 | -0.31 | -0.73 | 42.79 | 43.0412 | 42.35 | 30003 |
| 1741645800 | 42.9631 | -1.34 | -3.03 | 43.58 | 43.58 | 42.59 | 29922 |
| 1741390200 | 44.3044 | 0.28 | 0.65 | 43.9 | 44.3094 | 43.4379 | 11351 |
| 1741303800 | 44.02 | -0.86 | -1.91 | 44.29 | 44.592 | 43.85 | 12954 |
| 1741217400 | 44.8764 | 0.53 | 1.19 | 44.41 | 45.0095 | 44.12 | 15627 |
| 1741131000 | 44.3502 | -0.57 | -1.27 | 44.52 | 44.97 | 43.94 | 42548 |
| 1741044600 | 44.92 | -0.75 | -1.64 | 45.8 | 45.92 | 44.6 | 20657 |
| 1740785400 | 45.67 | 0.67 | 1.49 | 44.99 | 45.73 | 44.8 | 36850 |
| 1740699000 | 45 | -0.77 | -1.68 | 46.03 | 46.03 | 44.93 | 16602 |
| 1740612600 | 45.77 | 0.02 | 0.05 | 45.92 | 46.209 | 45.6112 | 12159 |
| 1740526200 | 45.7467 | -0.27 | -0.59 | 45.945 | 46.1194 | 45.4301 | 19039 |
| 1740439800 | 46.0183 | -0.26 | -0.55 | 46.42 | 46.85 | 46.0183 | 23461 |
| 1740180600 | 46.2736 | -0.85 | -1.80 | 47.14 | 47.14 | 46.2736 | 7883 |
| 1740094200 | 47.12 | -0.17 | -0.36 | 47.23 | 47.23 | 46.8701 | 14973 |
| 1740007800 | 47.2886 | 0.13 | 0.27 | 47.06 | 47.2886 | 47.06 | 16076 |
| 1739921400 | 47.1625 | 0.05 | 0.11 | 47.2 | 47.2 | 46.9601 | 10570 |
| 1739575800 | 47.1127 | -0.01 | -0.02 | 47.08 | 47.1999 | 47.0101 | 13686 |
| 1739489400 | 47.12 | 0.57 | 1.23 | 46.73 | 47.12 | 46.6099 | 27546 |
| 1739403000 | 46.5476 | -0.09 | -0.20 | 46.23 | 46.64 | 46.21 | 10712 |
| 1739316600 | 46.64 | -0.03 | -0.06 | 46.51 | 46.72 | 46.51 | 9488 |
| 1739230200 | 46.6683 | 0.3 | 0.64 | 46.65 | 46.7592 | 46.59 | 10259 |
| 1738971000 | 46.3713 | -0.45 | -0.96 | 46.86 | 46.9513 | 46.3401 | 10803 |
| 1738884600 | 46.8223 | 0.2 | 0.43 | 46.74 | 46.83 | 46.5789 | 12513 |
| 1738798200 | 46.62 | 0.16 | 0.35 | 46.34 | 46.62 | 46.21 | 22396 |
| 1738711800 | 46.4551 | 0.3 | 0.64 | 46.2 | 46.49 | 46.18 | 9741 |
| 1738625400 | 46.16 | -0.4 | -0.86 | 45.65 | 46.3201 | 45.595 | 42923 |
| 1738366200 | 46.56 | -0.2 | -0.43 | 47.03 | 47.15 | 46.56 | 9141 |
| 1738279800 | 46.76 | 0.22 | 0.47 | 46.61 | 46.7868 | 46.55 | 6742 |
| 1738193400 | 46.5392 | -0.24 | -0.50 | 46.65 | 46.71 | 46.32 | 22107 |
| 1738107000 | 46.775 | 0.56 | 1.20 | 46.43 | 46.775 | 46.43 | 10815 |
| 1738020600 | 46.22 | -0.8 | -1.70 | 45.88 | 46.34 | 45.88 | 16870 |
| 1737761400 | 47.0189 | 0.09 | 0.19 | 47.24 | 47.24 | 46.94 | 11638 |
| 1737675000 | 46.9302 | 0 | 0.00 | 46.9302 | 46.9302 | 46.9302 | 0 |
| 1737588600 | 46.9302 | 0.36 | 0.77 | 46.91 | 46.99 | 46.86 | 10750 |
| 1737502200 | 46.5718 | 0.42 | 0.90 | 46.53 | 46.5718 | 46.24 | 40425 |
| 1737156600 | 46.1543 | 0.4 | 0.88 | 46.15 | 46.265 | 46.0413 | 13300 |
| 1737070200 | 45.75 | -0.11 | -0.24 | 45.96 | 45.96 | 45.6208 | 28523 |
| 1736983800 | 45.86 | 0.95 | 2.11 | 45.64 | 45.93 | 45.601 | 18873 |
| 1736897400 | 44.9117 | 0 | 0.00 | 45.14 | 45.21 | 44.6801 | 18027 |
| 1736811000 | 44.91 | 0.02 | 0.04 | 44.48 | 44.91 | 44.459 | 38695 |
| 1736551800 | 44.89 | -0.72 | -1.58 | 45.25 | 45.25 | 44.7177 | 33453 |
| 1736379000 | 45.6101 | 0.09 | 0.20 | 45.53 | 45.65 | 45.3487 | 13713 |
| 1736292600 | 45.52 | -0.58 | -1.26 | 46.26 | 46.26 | 45.51 | 9884 |
| 1736206200 | 46.1 | 0.31 | 0.68 | 46.21 | 46.4584 | 46.0301 | 35860 |
| 1735947000 | 45.7886 | 0.63 | 1.39 | 45.45 | 45.7886 | 45.4072 | 7852 |
| 1735860600 | 45.16 | -0.14 | -0.31 | 45.58 | 45.64 | 44.9299 | 16243 |
| 1735687800 | 45.2993 | -0.31 | -0.68 | 45.68 | 45.68 | 45.25 | 7480 |
| 1735601400 | 45.61 | -0.46 | -1.00 | 45.6 | 45.81 | 45.276 | 16362 |
| 1735342200 | 46.07 | -0.55 | -1.19 | 46.39 | 46.39 | 45.74 | 18962 |
| 1735255800 | 46.6233 | 0.08 | 0.16 | 46.47 | 46.68 | 46.4 | 11635 |
| 1735077840 | 46.5471 | 0.44 | 0.95 | 46.2 | 46.5471 | 46.2 | 2556 |
| 1734996600 | 46.11 | 0.42 | 0.93 | 45.84 | 46.11 | 45.6391 | 9848 |
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
