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 | -0.59 | -1.40442751726 | 42.01 | 42.86 | 41.3 | 1377 | 41.95450559 | DE |
| 4 | -3.23 | -7.23404255319 | 44.65 | 44.66 | 40.69 | 1296 | 42.55040668 | DE |
| 12 | -5.48 | -11.684434968 | 46.9 | 47.1 | 40.69 | 1412 | 43.46398168 | DE |
| 26 | -2.28 | -5.21739130435 | 43.7 | 48.64 | 40.105 | 1655 | 44.3710455 | DE |
| 52 | -4.07 | -8.94702132337 | 45.49 | 54.84 | 40.105 | 1811 | 46.46133516 | DE |
| 156 | -24.92 | -37.5640639132 | 66.34 | 68.92 | 38 | 3097 | 47.525947 | DE |
| 260 | -25.02 | -37.6580373269 | 66.44 | 73.39 | 37.5 | 2559 | 50.21166132 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 41.42 | -0.44 | -1.05 | 41.5 | 42.1 | 41.38 | 1938 |
| 1736441700 | 41.86 | 0.09 | 0.22 | 41.77 | 42 | 41.5 | 608 |
| 1736355300 | 41.77 | -0.65 | -1.53 | 42.34 | 42.4 | 41.77 | 1058 |
| 1736268900 | 42.42 | 0.14 | 0.33 | 42.34 | 42.44 | 42.175 | 1537 |
| 1736182500 | 42.28 | 0.68 | 1.63 | 41.3 | 42.86 | 41.3 | 1240 |
| 1735923300 | 41.6 | -1.2 | -2.80 | 42.01 | 42.22 | 41.5 | 2444 |
| 1735836900 | 42.8 | 0.02 | 0.06 | 42.7 | 43.1 | 42.55 | 1347 |
| 1735577700 | 42.775 | -0.05 | -0.11 | 42.445 | 42.775 | 42.3 | 427 |
| 1735318500 | 42.82 | 0.56 | 1.33 | 42.18 | 42.82 | 42.18 | 4007 |
| 1734972900 | 42.26 | -0.34 | -0.80 | 40.69 | 42.5 | 40.69 | 1979 |
| 1734713700 | 42.6 | -0.2 | -0.47 | 42.38 | 42.6 | 42 | 1014 |
| 1734627300 | 42.8 | -0.38 | -0.88 | 42.66 | 43.015 | 42.6 | 1299 |
| 1734540900 | 43.18 | -0.36 | -0.83 | 43.375 | 43.4 | 43.145 | 483 |
| 1734454500 | 43.54 | -0.06 | -0.14 | 43.395 | 43.78 | 43.395 | 1077 |
| 1734368100 | 43.6 | -0.8 | -1.80 | 44.4 | 44.4 | 43.6 | 345 |
| 1734108900 | 44.4 | -0.62 | -1.38 | 44.65 | 44.66 | 44.4 | 573 |
| 1734022500 | 45.02 | 0.3 | 0.67 | 45.09 | 45.535 | 45 | 329 |
| 1733936100 | 44.72 | -0.16 | -0.36 | 44.88 | 44.94 | 44.7 | 2343 |
| 1733849700 | 44.88 | -0.38 | -0.84 | 44.8 | 44.88 | 44.64 | 334 |
| 1733763300 | 45.26 | 1.2 | 2.72 | 44.625 | 45.62 | 44.625 | 2134 |
| 1733504100 | 44.06 | 0.34 | 0.78 | 43.98 | 44.1 | 43.86 | 2688 |
| 1733417700 | 43.72 | 0.4 | 0.92 | 43.55 | 43.72 | 43.3 | 1105 |
| 1733331300 | 43.32 | -0.4 | -0.91 | 43.805 | 44.03 | 43.32 | 1550 |
| 1733244900 | 43.72 | 0.8 | 1.86 | 44.995 | 44.995 | 43.69 | 389 |
| 1733158500 | 42.92 | 0.42 | 0.99 | 42.8 | 43.37 | 42.76 | 2318 |
| 1732899300 | 42.5 | 0.48 | 1.14 | 42.08 | 42.5 | 41.92 | 1780 |
| 1732812900 | 42.02 | 0.12 | 0.29 | 42.28 | 42.3 | 41.62 | 2931 |
| 1732726500 | 41.9 | -0.3 | -0.71 | 41.96 | 42.02 | 41.72 | 1365 |
| 1732640100 | 42.2 | -1.02 | -2.36 | 42.35 | 42.52 | 42.2 | 1488 |
| 1732553700 | 43.22 | 1.14 | 2.71 | 41.5 | 43.22 | 41.5 | 1203 |
| 1732294500 | 42.08 | 0.14 | 0.33 | 42.285 | 42.58 | 41.76 | 1365 |
| 1732208100 | 41.94 | -0.34 | -0.80 | 42.365 | 42.365 | 41.8 | 698 |
| 1732121700 | 42.28 | 0.18 | 0.43 | 42.84 | 42.94 | 42.28 | 1915 |
| 1732035300 | 42.1 | -1.2 | -2.77 | 42.735 | 42.735 | 42.1 | 1397 |
| 1731948900 | 43.3 | 0.14 | 0.32 | 43.27 | 43.32 | 42.9 | 525 |
| 1731689700 | 43.16 | 0.78 | 1.84 | 42.215 | 44.015 | 42.21 | 1721 |
| 1731603300 | 42.38 | 0.1 | 0.24 | 42.015 | 42.44 | 41.94 | 1642 |
| 1731516900 | 42.28 | -0.07 | -0.17 | 42.605 | 43.02 | 41.9 | 589 |
| 1731430500 | 42.35 | -1.85 | -4.19 | 43.5 | 43.5 | 42.35 | 3226 |
| 1731344100 | 44.2 | 0.68 | 1.56 | 43.4 | 44.795 | 43.4 | 1123 |
| 1731084900 | 43.52 | -2.42 | -5.27 | 45.2 | 45.2 | 43.52 | 4292 |
| 1730998500 | 45.94 | 2.24 | 5.13 | 44.925 | 46.09 | 44.875 | 2949 |
| 1730912100 | 43.7 | -0.4 | -0.91 | 45.225 | 45.52 | 43.7 | 2106 |
| 1730825700 | 44.1 | -1.2 | -2.65 | 44.51 | 44.745 | 44.04 | 1342 |
| 1730739300 | 45.3 | 0.02 | 0.04 | 45.48 | 45.48 | 45.08 | 1847 |
| 1730480100 | 45.28 | 0.76 | 1.71 | 44.54 | 45.3 | 44.54 | 284 |
| 1730393700 | 44.52 | -0.1 | -0.22 | 44.06 | 45.01 | 44.05 | 1093 |
| 1730307300 | 44.62 | -0.64 | -1.41 | 45.08 | 45.32 | 44.44 | 1771 |
| 1730220900 | 45.26 | -0.8 | -1.74 | 45.96 | 46.12 | 45.26 | 566 |
| 1730134500 | 46.06 | 0.22 | 0.48 | 45.7 | 46.06 | 45.51 | 952 |
| 1729871700 | 45.84 | -0.11 | -0.24 | 46.06 | 46.16 | 45.84 | 2199 |
| 1729785300 | 45.95 | -0.19 | -0.41 | 46.32 | 46.32 | 45.95 | 282 |
| 1729698900 | 46.14 | -0.06 | -0.13 | 46.06 | 46.18 | 46 | 545 |
| 1729612500 | 46.2 | -0.3 | -0.65 | 46.26 | 46.29 | 46.12 | 616 |
| 1729526100 | 46.5 | -0.6 | -1.27 | 46.8 | 46.96 | 46.5 | 538 |
| 1729266900 | 47.1 | 0.98 | 2.11 | 46.9 | 47.1 | 46.9 | 699 |
| 1729180500 | 46.125 | -0.18 | -0.38 | 46.055 | 46.52 | 46.015 | 1819 |
| 1729094100 | 46.3 | 0.3 | 0.65 | 45.5 | 46.38 | 45.5 | 2083 |
| 1729007700 | 46 | -0.34 | -0.73 | 46 | 46 | 45.56 | 662 |
| 1728921300 | 46.34 | -0.98 | -2.07 | 47 | 47.02 | 46.02 | 551 |
| 1728662100 | 47.32 | -0.12 | -0.25 | 47.26 | 47.69 | 47.08 | 715 |
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
