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 | -0.8 | -1.79010964422 | 44.69 | 46.2 | 43.03 | 18205950 | 44.94354052 | CS |
| 4 | 1.64 | 3.88165680473 | 42.25 | 46.2 | 40.42 | 10084547 | 43.22142179 | CS |
| 12 | 1.63 | 3.85707524846 | 42.26 | 46.2 | 40.22 | 8105544 | 42.65956998 | CS |
| 26 | -4.01 | -8.37160751566 | 47.9 | 50.23 | 38.99 | 9435750 | 42.9538035 | CS |
| 52 | -16.98 | -27.895515032 | 60.87 | 66.1 | 38.99 | 8593879 | 47.94968975 | CS |
| 156 | -8.87 | -16.8119787718 | 52.76 | 74.21 | 38.99 | 7711914 | 54.42054404 | CS |
| 260 | 2.46 | 5.9377262853 | 41.43 | 74.21 | 20.61 | 7267048 | 52.97627234 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 43.89 | 0.54 | 1.25 | 43.47 | 44.1 | 43.03 | 6676300 |
| 1731965340 | 43.35 | -1.38 | -3.09 | 44.6 | 44.6 | 43.05 | 9302000 |
| 1731619800 | 44.73 | -0.45 | -1.00 | 44.73 | 45.81 | 43.94 | 20385400 |
| 1731533400 | 45.18 | -0.28 | -0.62 | 45.97 | 46.2 | 44.41 | 11078500 |
| 1731446940 | 45.46 | 2.89 | 6.79 | 44.69 | 45.93 | 43.72 | 32057900 |
| 1731360540 | 42.57 | 1.67 | 4.08 | 41 | 42.57 | 40.72 | 15227300 |
| 1731101400 | 40.9 | -1.15 | -2.73 | 41.67 | 41.67 | 40.42 | 13034600 |
| 1731014940 | 42.05 | -0.6 | -1.41 | 42.16 | 43.63 | 41.7 | 9145500 |
| 1730928600 | 42.65 | 0.32 | 0.76 | 41.68 | 43.11 | 41.27 | 8753400 |
| 1730842200 | 42.33 | -0.07 | -0.17 | 42.2 | 42.52 | 41.68 | 5738900 |
| 1730755800 | 42.4 | 1.83 | 4.51 | 41.27 | 42.45 | 41.05 | 10621900 |
| 1730496600 | 40.57 | -1.29 | -3.08 | 42.53 | 42.53 | 40.52 | 7643400 |
| 1730410200 | 41.86 | -0.7 | -1.64 | 42.45 | 42.86 | 41.69 | 5600600 |
| 1730323800 | 42.56 | 0.37 | 0.88 | 41.95 | 42.86 | 41.9 | 7929400 |
| 1730237340 | 42.19 | -0.51 | -1.19 | 42.36 | 42.7 | 41.96 | 3782900 |
| 1730151000 | 42.7 | 0.57 | 1.35 | 42.7 | 42.89 | 42.32 | 6546300 |
| 1729891800 | 42.13 | -1.65 | -3.77 | 43.38 | 43.59 | 42.12 | 6874600 |
| 1729805400 | 43.78 | 1.48 | 3.50 | 42.29 | 43.78 | 42.28 | 5443900 |
| 1729719000 | 42.3 | -0.15 | -0.35 | 42.22 | 42.85 | 41.91 | 7786200 |
| 1729632600 | 42.45 | -0.15 | -0.35 | 42.25 | 42.56 | 41.87 | 4653700 |
| 1729546140 | 42.6 | 0.52 | 1.24 | 42.49 | 42.9 | 42.32 | 5445900 |
| 1729287000 | 42.08 | -0.57 | -1.34 | 42.79 | 43.07 | 41.72 | 6465300 |
| 1729200540 | 42.65 | -0.28 | -0.65 | 42.58 | 42.8 | 42.02 | 7559000 |
| 1729114140 | 42.93 | 0.31 | 0.73 | 42.61 | 43.21 | 42.15 | 8012100 |
| 1729027740 | 42.62 | 0.15 | 0.35 | 42.89 | 43.12 | 42.15 | 5675200 |
| 1728941340 | 42.47 | 0.89 | 2.14 | 41.57 | 42.86 | 40.93 | 6389100 |
| 1728682200 | 41.58 | 0.59 | 1.44 | 40.95 | 41.88 | 40.49 | 6397200 |
| 1728595740 | 40.99 | -0.36 | -0.87 | 41.5 | 41.69 | 40.86 | 7470800 |
| 1728509400 | 41.35 | -1.53 | -3.57 | 42.5 | 42.6 | 41.1 | 7566400 |
| 1728422940 | 42.88 | 1.42 | 3.42 | 41.5 | 43.04 | 41.12 | 6246700 |
| 1728336600 | 41.46 | -0.48 | -1.14 | 42.63 | 42.74 | 41.36 | 4933200 |
| 1728077400 | 41.94 | 1.44 | 3.56 | 40.52 | 42.14 | 40.52 | 6997500 |
| 1727991000 | 40.5 | -1.3 | -3.11 | 41.2 | 41.25 | 40.22 | 6327300 |
| 1727904540 | 41.8 | 0.41 | 0.99 | 41.55 | 42.43 | 41.45 | 5035200 |
| 1727818200 | 41.39 | 0.47 | 1.15 | 41.09 | 41.7 | 40.67 | 6401800 |
| 1727731800 | 40.92 | -0.45 | -1.09 | 41.89 | 41.89 | 40.92 | 4446400 |
| 1727472600 | 41.37 | -0.43 | -1.03 | 41.63 | 42.07 | 41.29 | 9756100 |
| 1727386140 | 41.8 | -0.09 | -0.21 | 42.07 | 42.4 | 41.34 | 7498800 |
| 1727299740 | 41.89 | -1.29 | -2.99 | 43 | 43.78 | 41.7 | 11513000 |
| 1727213400 | 43.18 | 0.5 | 1.17 | 43.65 | 44.04 | 42.27 | 8397900 |
| 1727127000 | 42.68 | -0.11 | -0.26 | 43 | 43.16 | 42.27 | 5409200 |
| 1726867800 | 42.79 | -1.63 | -3.67 | 44.26 | 44.45 | 42.73 | 16789600 |
| 1726781400 | 44.42 | -0.53 | -1.18 | 45.58 | 45.71 | 44.25 | 6527500 |
| 1726695000 | 44.95 | 0.75 | 1.70 | 43.88 | 45.97 | 43.8 | 11246700 |
| 1726608600 | 44.2 | 0.16 | 0.36 | 43.66 | 44.39 | 43.16 | 4656900 |
| 1726522200 | 44.04 | -0.11 | -0.25 | 44.21 | 44.6 | 43.79 | 3936000 |
| 1726263000 | 44.15 | 2.01 | 4.77 | 42.53 | 44.21 | 42.23 | 10511500 |
| 1726176540 | 42.14 | -0.17 | -0.40 | 41.9 | 42.71 | 41.89 | 4517700 |
| 1726090140 | 42.31 | 0.31 | 0.74 | 42.65 | 42.78 | 41.66 | 6439400 |
| 1726003740 | 42 | 0.45 | 1.08 | 41.32 | 42.59 | 41.07 | 6551700 |
| 1725917400 | 41.55 | -0.47 | -1.12 | 42.46 | 42.5 | 41.55 | 4953500 |
| 1725658200 | 42.02 | -0.34 | -0.80 | 42.4 | 42.81 | 41.92 | 5696100 |
| 1725571800 | 42.36 | 0.24 | 0.57 | 42 | 42.51 | 41.79 | 5932700 |
| 1725485400 | 42.12 | 1.47 | 3.62 | 41.02 | 42.59 | 40.7 | 6827200 |
| 1725399000 | 40.65 | -0.57 | -1.38 | 41.85 | 42 | 40.6 | 5721900 |
| 1725312600 | 41.22 | 0.04 | 0.10 | 41.21 | 41.55 | 40.6 | 4836000 |
| 1725053400 | 41.18 | -0.54 | -1.29 | 41.11 | 41.43 | 40.84 | 18502800 |
| 1724967000 | 41.72 | -0.78 | -1.84 | 42.6 | 42.85 | 41.71 | 7472600 |
| 1724880600 | 42.5 | -0.39 | -0.91 | 42.45 | 42.89 | 42.2 | 5428300 |
| 1724794140 | 42.89 | 0.57 | 1.35 | 42.26 | 43.07 | 42.02 | 6128500 |
| 1724707740 | 42.32 | 0.12 | 0.28 | 42.43 | 42.85 | 42 | 5010500 |
| 1724448600 | 42.2 | 0.23 | 0.55 | 42.29 | 42.85 | 41.54 | 9156100 |
| 1724362140 | 41.97 | -1.86 | -4.24 | 43.31 | 43.96 | 41.91 | 15246500 |
| 1724275740 | 43.83 | 0.73 | 1.69 | 43.06 | 43.96 | 42.91 | 6211300 |
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
