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 | 0.013 | 0.0294966509956 | 44.0728 | 44.2845 | 43.3312 | 0 | 0 | IX |
| 4 | 1.3841 | 3.24132294499 | 42.7017 | 44.2845 | 41.8516 | 0 | 0 | IX |
| 12 | 0.1018 | 0.2314477992 | 43.984 | 45.021 | 41.8516 | 0 | 0 | IX |
| 26 | 2.7479 | 6.64741072962 | 41.3379 | 45.021 | 39.147 | 0 | 0 | IX |
| 52 | 6.8921 | 18.5302887317 | 37.1937 | 45.021 | 36.6883 | 0 | 0 | IX |
| 156 | 11.516 | 35.3579082463 | 32.5698 | 45.021 | 16.3227 | 0 | 0 | IX |
| 260 | 11.516 | 35.3579082463 | 32.5698 | 45.021 | 16.3227 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 44.0858 | 0.15 | 0.35 | 43.8563 | 44.1929 | 43.8563 | 0 |
| 1738171800 | 43.9317 | 0.16 | 0.36 | 43.9262 | 44.087 | 43.8929 | 0 |
| 1738085400 | 43.7751 | 0.26 | 0.60 | 43.6642 | 43.9066 | 43.5426 | 0 |
| 1737999000 | 43.5145 | -0.74 | -1.66 | 44.0959 | 44.1037 | 43.3312 | 0 |
| 1737739800 | 44.2501 | 0.2 | 0.45 | 44.1417 | 44.2845 | 44.1417 | 0 |
| 1737653400 | 44.0498 | -0.09 | -0.20 | 44.0728 | 44.0752 | 43.868 | 0 |
| 1737567000 | 44.1398 | 0.4 | 0.91 | 43.8192 | 44.1551 | 43.8192 | 0 |
| 1737480600 | 43.7412 | 0.24 | 0.54 | 43.4911 | 43.8033 | 43.4811 | 0 |
| 1737394200 | 43.5047 | -0.04 | -0.09 | 43.4582 | 43.552 | 43.4226 | 0 |
| 1737135000 | 43.5437 | 0.21 | 0.48 | 43.2224 | 43.5785 | 43.1983 | 0 |
| 1737048600 | 43.3358 | 0.38 | 0.90 | 43.0911 | 43.4108 | 43.0911 | 0 |
| 1736962200 | 42.9513 | 0.8 | 1.91 | 42.3911 | 43.1072 | 42.3651 | 0 |
| 1736875800 | 42.1477 | 0.09 | 0.22 | 42.2861 | 42.4564 | 42.1477 | 0 |
| 1736789400 | 42.0551 | -0.27 | -0.64 | 42.2707 | 42.2707 | 41.8516 | 0 |
| 1736530200 | 42.3272 | -0.72 | -1.68 | 43.0422 | 43.0628 | 42.2535 | 0 |
| 1736443800 | 43.0503 | 0.02 | 0.05 | 42.9875 | 43.054 | 42.967 | 0 |
| 1736357400 | 43.0297 | -0.19 | -0.45 | 42.9653 | 43.0482 | 42.7905 | 0 |
| 1736271000 | 43.2223 | -0.34 | -0.78 | 43.3153 | 43.5828 | 43.1231 | 0 |
| 1736184600 | 43.5631 | 0.67 | 1.57 | 42.9562 | 43.5807 | 42.9562 | 0 |
| 1735925400 | 42.8893 | 0.11 | 0.26 | 42.5756 | 42.8935 | 42.5368 | 0 |
| 1735839000 | 42.7777 | -0.09 | -0.20 | 42.7017 | 43.0145 | 42.6431 | 0 |
| 1735579800 | 42.8634 | -0.29 | -0.66 | 43.2096 | 43.2125 | 42.5428 | 0 |
| 1735320600 | 43.1484 | 0.12 | 0.29 | 43.5412 | 43.607 | 43.0903 | 0 |
| 1734975000 | 43.0248 | -0.17 | -0.40 | 42.9833 | 43.1204 | 42.8428 | 0 |
| 1734715800 | 43.1967 | 0.13 | 0.31 | 42.8093 | 43.1967 | 42.285 | 0 |
| 1734629400 | 43.0648 | -1.17 | -2.65 | 43.0723 | 43.277 | 42.8899 | 0 |
| 1734543000 | 44.2373 | 0.04 | 0.10 | 44.1291 | 44.3072 | 44.1083 | 0 |
| 1734456600 | 44.193 | -0.16 | -0.36 | 44.2673 | 44.2894 | 44.103 | 0 |
| 1734370200 | 44.3516 | 0.11 | 0.24 | 44.2133 | 44.4229 | 44.1925 | 0 |
| 1734111000 | 44.2456 | -0.36 | -0.80 | 44.3896 | 44.4598 | 44.1808 | 0 |
| 1734024600 | 44.6045 | -0.22 | -0.49 | 44.8159 | 44.8235 | 44.5096 | 0 |
| 1733938200 | 44.8257 | 0.23 | 0.52 | 44.4984 | 44.8302 | 44.4895 | 0 |
| 1733851800 | 44.5918 | -0.15 | -0.34 | 44.6698 | 44.7569 | 44.5823 | 0 |
| 1733765400 | 44.7455 | -0.18 | -0.40 | 44.8939 | 44.9289 | 44.6928 | 0 |
| 1733506200 | 44.9254 | 0.09 | 0.21 | 44.7787 | 45.021 | 44.7616 | 0 |
| 1733419800 | 44.8321 | -0.02 | -0.05 | 44.9345 | 44.9625 | 44.7731 | 0 |
| 1733333400 | 44.8554 | 0.29 | 0.66 | 44.6523 | 44.8905 | 44.6369 | 0 |
| 1733247000 | 44.562 | -0.02 | -0.05 | 44.6406 | 44.7243 | 44.5583 | 0 |
| 1733160600 | 44.5852 | 0.05 | 0.12 | 44.4459 | 44.5959 | 44.4146 | 0 |
| 1732901400 | 44.5317 | 0.27 | 0.60 | 44.2863 | 44.5365 | 44.2505 | 0 |
| 1732815000 | 44.2664 | 0.03 | 0.06 | 44.2142 | 44.302 | 44.2142 | 0 |
| 1732728600 | 44.2393 | 0.02 | 0.05 | 44.3213 | 44.3714 | 44.2114 | 0 |
| 1732642200 | 44.2166 | 0.19 | 0.44 | 44.1501 | 44.2631 | 44.0853 | 0 |
| 1732555800 | 44.0243 | 0.26 | 0.60 | 43.8809 | 44.2182 | 43.8809 | 0 |
| 1732296600 | 43.7616 | 0.21 | 0.48 | 43.703 | 43.9583 | 43.694 | 0 |
| 1732210200 | 43.5523 | 0.34 | 0.79 | 43.4223 | 43.6424 | 43.2462 | 0 |
| 1732123800 | 43.2088 | -0.11 | -0.26 | 43.408 | 43.4468 | 43.0891 | 0 |
| 1732037400 | 43.3216 | -0.1 | -0.22 | 43.3058 | 43.3379 | 43.0339 | 0 |
| 1731951000 | 43.4176 | 0.17 | 0.38 | 43.2739 | 43.4205 | 43.1327 | 0 |
| 1731691800 | 43.2523 | -0.94 | -2.12 | 44.032 | 44.032 | 43.2429 | 0 |
| 1731605400 | 44.1883 | -0.02 | -0.05 | 44.1276 | 44.2516 | 44.0895 | 0 |
| 1731519000 | 44.2091 | 0.01 | 0.02 | 44.2302 | 44.2628 | 44.0229 | 0 |
| 1731432600 | 44.1992 | -0.22 | -0.50 | 44.3468 | 44.3468 | 44.1992 | 0 |
| 1731346200 | 44.4217 | 0.1 | 0.23 | 44.2505 | 44.5015 | 44.2505 | 0 |
| 1731087000 | 44.3178 | 0.09 | 0.19 | 44.277 | 44.3392 | 44.217 | 0 |
| 1731000600 | 44.2322 | 0.49 | 1.12 | 43.984 | 44.2809 | 43.9506 | 0 |
| 1730914200 | 43.7444 | 0.71 | 1.66 | 43.0083 | 43.8621 | 43.0083 | 0 |
| 1730827800 | 43.0306 | 0.32 | 0.76 | 42.7374 | 43.069 | 42.7158 | 0 |
| 1730741400 | 42.7062 | -0.19 | -0.44 | 42.8082 | 42.8953 | 42.6571 | 0 |
| 1730482200 | 42.8964 | 0.19 | 0.44 | 42.5363 | 42.9951 | 42.5363 | 0 |
| 1730395800 | 42.7104 | -0.81 | -1.86 | 43.3457 | 43.3457 | 42.6118 | 0 |
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
