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 | 0.26 | 0.595374398901 | 43.67 | 46.51 | 43.67 | 196 | 44.96807967 | DE |
| 4 | -0.63 | -1.41382405745 | 44.56 | 46.51 | 40.79 | 220 | 44.06071104 | DE |
| 12 | 4.7 | 11.9806270711 | 39.23 | 46.51 | 32.15 | 337 | 39.78471212 | DE |
| 26 | 7.08 | 19.2130257802 | 36.85 | 46.51 | 32.15 | 315 | 39.06328651 | DE |
| 52 | -17.41 | -28.3827844799 | 61.34 | 63.72 | 32.15 | 420 | 43.69084675 | DE |
| 156 | -14.97 | -25.415959253 | 58.9 | 63.72 | 32.15 | 408 | 43.96307477 | DE |
| 260 | -14.97 | -25.415959253 | 58.9 | 63.72 | 32.15 | 408 | 43.96307477 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738688100 | 43.93 | -0.43 | -0.97 | 43.94 | 43.94 | 43.93 | 110 |
| 1738601700 | 44.36 | -1.33 | -2.91 | 43.94 | 44.36 | 43.94 | 300 |
| 1738342500 | 45.69 | 0.15 | 0.33 | 46.48 | 46.51 | 45.69 | 258 |
| 1738256100 | 45.54 | 1.57 | 3.57 | 45.7 | 45.7 | 45.54 | 268 |
| 1738169700 | 43.97 | -0.33 | -0.74 | 43.67 | 43.97 | 43.67 | 43 |
| 1738083300 | 44.3 | 0.46 | 1.05 | 44.3 | 44.3 | 44.3 | 300 |
| 1737996900 | 43.84 | -1.4 | -3.09 | 43.84 | 43.84 | 43.84 | 230 |
| 1737737700 | 45.24 | 2.31 | 5.38 | 46.13 | 46.13 | 44.68 | 425 |
| 1737651300 | 42.93 | 0 | 0.00 | 42.93 | 42.93 | 42.93 | 0 |
| 1737564900 | 42.93 | 0.19 | 0.44 | 43.66 | 43.66 | 42.93 | 147 |
| 1737478500 | 42.74 | 1.52 | 3.69 | 42.74 | 42.74 | 42.74 | 70 |
| 1737392100 | 41.22 | 0 | 0.00 | 41.22 | 41.22 | 41.22 | 0 |
| 1737132900 | 41.22 | 0 | 0.00 | 41.22 | 41.22 | 41.22 | 0 |
| 1737046500 | 41.22 | -0.71 | -1.69 | 41.2 | 41.22 | 40.79 | 4 |
| 1736960100 | 41.93 | -0.42 | -0.99 | 41.93 | 41.93 | 41.93 | 2 |
| 1736873700 | 42.35 | -1.11 | -2.55 | 42.26 | 42.97 | 42.26 | 750 |
| 1736787300 | 43.46 | 0 | 0.00 | 43.46 | 43.46 | 43.46 | 0 |
| 1736528100 | 43.46 | -0.72 | -1.63 | 43.95 | 43.95 | 43.46 | 80 |
| 1736441700 | 44.18 | 0 | 0.00 | 44.18 | 44.18 | 44.18 | 0 |
| 1736355300 | 44.18 | 1.35 | 3.15 | 44.56 | 44.56 | 44.18 | 240 |
| 1736268900 | 42.83 | 0 | 0.00 | 42.83 | 42.83 | 42.83 | 0 |
| 1736182500 | 42.83 | 0 | 0.00 | 42.83 | 42.83 | 42.83 | 0 |
| 1735923300 | 42.83 | -1.79 | -4.01 | 42.83 | 42.83 | 42.83 | 4 |
| 1735836900 | 44.62 | 4.84 | 12.17 | 45.34 | 45.34 | 44.61 | 480 |
| 1735577700 | 39.78 | -4.52 | -10.20 | 44.2 | 44.2 | 39.78 | 300 |
| 1735318500 | 44.3 | 0.46 | 1.05 | 43.8 | 44.87 | 43.8 | 2110 |
| 1734972900 | 43.84 | 1.78 | 4.23 | 43.7 | 43.88 | 43.7 | 110 |
| 1734713700 | 42.06 | 0 | 0.00 | 42.06 | 42.06 | 42.06 | 0 |
| 1734627300 | 42.06 | 1.42 | 3.49 | 41.6 | 42.06 | 41.45 | 253 |
| 1734540900 | 40.64 | 0.04 | 0.10 | 40.64 | 40.64 | 40.64 | 100 |
| 1734454500 | 40.6 | -0.8 | -1.93 | 41.59 | 41.59 | 40.6 | 100 |
| 1734368100 | 41.4 | -0.4 | -0.96 | 41.4 | 41.4 | 41.4 | 123 |
| 1734108900 | 41.8 | -0.19 | -0.45 | 41.84 | 41.94 | 41.8 | 162 |
| 1734022500 | 41.99 | 1.07 | 2.61 | 41.68 | 41.99 | 41.68 | 176 |
| 1733936100 | 40.92 | 0.01 | 0.02 | 40.49 | 40.92 | 40.46 | 153 |
| 1733849700 | 40.91 | 0.23 | 0.57 | 40.08 | 40.91 | 40.08 | 70 |
| 1733763300 | 40.68 | 0.85 | 2.13 | 40.25 | 40.92 | 40.25 | 483 |
| 1733504100 | 39.83 | 2.1 | 5.57 | 39.05 | 39.83 | 39.05 | 334 |
| 1733417700 | 37.73 | 0.35 | 0.94 | 38.28 | 38.28 | 37.73 | 189 |
| 1733331300 | 37.38 | 3.02 | 8.79 | 35 | 37.42 | 35 | 305 |
| 1733244900 | 34.36 | 1.93 | 5.95 | 33.65 | 34.91 | 33.63 | 1017 |
| 1733158500 | 32.43 | 0.24 | 0.75 | 32.36 | 32.43 | 32.15 | 649 |
| 1732899300 | 32.189999 | -1.21 | -3.62 | 32.6 | 32.7 | 32.189999 | 1576 |
| 1732812900 | 33.4 | -2.84 | -7.84 | 36.36 | 36.36 | 32.99 | 685 |
| 1732726500 | 36.24 | -2.02 | -5.28 | 37.66 | 37.66 | 36.24 | 108 |
| 1732640100 | 38.26 | -0.96 | -2.45 | 38.4 | 38.4 | 38 | 296 |
| 1732553700 | 39.22 | -0.13 | -0.33 | 39.11 | 39.22 | 39.11 | 100 |
| 1732294500 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1732208100 | 39.35 | -0.11 | -0.28 | 39.01 | 39.35 | 38.51 | 4 |
| 1732121700 | 39.46 | 0 | 0.00 | 39.46 | 39.46 | 39.46 | 0 |
| 1732035300 | 39.46 | -1.04 | -2.57 | 39.84 | 39.84 | 39.46 | 2 |
| 1731948900 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1731689700 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1731603300 | 40.5 | 1.27 | 3.24 | 40.77 | 40.77 | 40.5 | 1161 |
| 1731516900 | 39.23 | 0.41 | 1.06 | 39.23 | 39.23 | 39.23 | 25 |
| 1731430500 | 38.82 | -3.72 | -8.74 | 39.24 | 39.24 | 38.82 | 245 |
| 1731344100 | 42.54 | 0 | 0.00 | 42.54 | 42.54 | 42.54 | 0 |
| 1731084900 | 42.54 | 0 | 0.00 | 42.54 | 42.54 | 42.54 | 0 |
| 1730998500 | 42.54 | 1.71 | 4.19 | 42.3 | 42.54 | 42.3 | 10 |
| 1730912100 | 40.83 | -2.67 | -6.14 | 40.83 | 40.83 | 40.83 | 7 |
| 1730825700 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
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
