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 | 0.4094 | 0.947310208228 | 43.2171 | 43.6265 | 43.2171 | 0 | 0 | FX |
| 4 | -0.0855 | -0.195598462665 | 43.712 | 44.0453 | 43.2171 | 0 | 0 | FX |
| 12 | -1.145 | -2.55743050825 | 44.7715 | 45.2337 | 43.095 | 0 | 0 | FX |
| 26 | -1.5336 | -3.39591807813 | 45.1601 | 46.2906 | 43.095 | 0 | 0 | FX |
| 52 | 2.778 | 6.80073931723 | 40.8485 | 46.2906 | 40.3904 | 0 | 0 | FX |
| 156 | 11.5096 | 35.8365844773 | 32.1169 | 46.2906 | 29.5705 | 0 | 0 | FX |
| 260 | 16.6087 | 61.4731769426 | 27.0178 | 46.2906 | 26.4206 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737417420 | 43.5864 | 0.2 | 0.46 | 43.3882 | 43.5864 | 43.3882 | 0 |
| 1737331020 | 43.3882 | 0 | 0.00 | 43.3882 | 43.3882 | 43.3882 | 0 |
| 1737244620 | 43.3882 | 0 | 0.00 | 43.3882 | 43.3882 | 43.3882 | 0 |
| 1737158220 | 43.3882 | 0.01 | 0.01 | 43.3823 | 43.3882 | 43.3823 | 0 |
| 1737071820 | 43.3823 | -0.17 | -0.38 | 43.548 | 43.548 | 43.3823 | 0 |
| 1736985420 | 43.548 | 0.2 | 0.47 | 43.3433 | 43.548 | 43.3433 | 0 |
| 1736899020 | 43.3433 | 0.13 | 0.29 | 43.2171 | 43.3433 | 43.2171 | 0 |
| 1736812620 | 43.2171 | -0.35 | -0.80 | 43.5652 | 43.5652 | 43.2171 | 0 |
| 1736726220 | 43.5652 | 0 | 0.00 | 43.5652 | 43.5652 | 43.5652 | 0 |
| 1736639820 | 43.5652 | 0 | 0.00 | 43.5652 | 43.5652 | 43.5652 | 0 |
| 1736553420 | 43.5652 | -0.11 | -0.25 | 43.6744 | 43.6744 | 43.5652 | 0 |
| 1736467020 | 43.6744 | 0.12 | 0.28 | 43.5543 | 43.6744 | 43.5543 | 0 |
| 1736380620 | 43.5543 | -0.49 | -1.11 | 44.0453 | 44.0453 | 43.5543 | 0 |
| 1736294220 | 44.0453 | 0.01 | 0.02 | 44.0345 | 44.0453 | 44.0345 | 0 |
| 1736207820 | 44.0345 | 0.64 | 1.47 | 43.3966 | 44.0345 | 43.3966 | 0 |
| 1736121420 | 43.3966 | 0 | 0.00 | 43.3966 | 43.3966 | 43.3966 | 0 |
| 1736035020 | 43.3966 | 0 | 0.00 | 43.3966 | 43.3966 | 43.3966 | 0 |
| 1735948620 | 43.3966 | -0.12 | -0.27 | 43.5155 | 43.5155 | 43.3966 | 0 |
| 1735862220 | 43.5155 | -0.27 | -0.62 | 43.5155 | 43.785 | 43.5155 | 0 |
| 1735775820 | 43.785 | -0.18 | -0.42 | 43.785 | 43.785 | 43.785 | 0 |
| 1735689420 | 43.9696 | 0 | 0.00 | 43.9696 | 43.9696 | 43.9696 | 0 |
| 1735603020 | 43.9696 | 0.16 | 0.37 | 43.8072 | 43.9696 | 43.8072 | 0 |
| 1735516620 | 43.8072 | 0 | 0.00 | 43.8072 | 43.8072 | 43.8072 | 0 |
| 1735430220 | 43.8072 | 0 | 0.00 | 43.8072 | 43.8072 | 43.8072 | 0 |
| 1735343760 | 43.8072 | 0.22 | 0.51 | 43.8072 | 43.8072 | 43.5858 | 0 |
| 1735257420 | 43.5858 | 0 | 0.00 | 43.5858 | 43.5858 | 43.5858 | 0 |
| 1735171020 | 43.5858 | 0 | 0.00 | 43.5858 | 43.5858 | 43.5858 | 0 |
| 1735084620 | 43.5858 | -0.13 | -0.29 | 43.712 | 43.712 | 43.5858 | 0 |
| 1734998220 | 43.712 | 0.13 | 0.30 | 43.5823 | 43.712 | 43.5823 | 0 |
| 1734911820 | 43.5823 | 0 | 0.00 | 43.5823 | 43.5823 | 43.5823 | 0 |
| 1734825420 | 43.5823 | 0 | 0.00 | 43.5823 | 43.5823 | 43.5823 | 0 |
| 1734739020 | 43.5823 | -0.09 | -0.21 | 43.6731 | 43.6731 | 43.5823 | 0 |
| 1734652620 | 43.6731 | -0.39 | -0.88 | 44.0589 | 44.0589 | 43.6731 | 0 |
| 1734566220 | 44.0589 | 0.13 | 0.29 | 43.9313 | 44.0589 | 43.9313 | 0 |
| 1734479820 | 43.9313 | 0.11 | 0.24 | 43.8246 | 43.9313 | 43.8246 | 0 |
| 1734393420 | 43.8246 | 0.12 | 0.28 | 43.703 | 43.8246 | 43.703 | 0 |
| 1734307020 | 43.703 | 0 | 0.00 | 43.703 | 43.703 | 43.703 | 0 |
| 1734220620 | 43.703 | 0 | 0.00 | 43.703 | 43.703 | 43.703 | 0 |
| 1734134220 | 43.703 | -0.04 | -0.09 | 43.7409 | 43.7409 | 43.703 | 0 |
| 1734047820 | 43.7409 | -0.12 | -0.27 | 43.8608 | 43.8608 | 43.7409 | 0 |
| 1733961420 | 43.8608 | -0.04 | -0.09 | 43.9003 | 43.9003 | 43.8608 | 0 |
| 1733875020 | 43.9003 | -0.03 | -0.07 | 43.9332 | 43.9332 | 43.9003 | 0 |
| 1733788620 | 43.9332 | 0.09 | 0.21 | 43.843 | 43.9332 | 43.843 | 0 |
| 1733702220 | 43.843 | 0 | 0.00 | 43.843 | 43.843 | 43.843 | 0 |
| 1733615820 | 43.843 | 0 | 0.00 | 43.843 | 43.843 | 43.843 | 0 |
| 1733529420 | 43.843 | 0.04 | 0.08 | 43.8076 | 43.843 | 43.8076 | 0 |
| 1733443020 | 43.8076 | 0.06 | 0.14 | 43.7481 | 43.8076 | 43.7481 | 0 |
| 1733356620 | 43.7481 | -0.19 | -0.43 | 43.9357 | 43.9357 | 43.7481 | 0 |
| 1733270220 | 43.9357 | 0.04 | 0.10 | 43.8927 | 43.9357 | 43.8927 | 0 |
| 1733183820 | 43.8927 | -0.04 | -0.09 | 43.9338 | 43.9338 | 43.8927 | 0 |
| 1733097420 | 43.9338 | 0 | 0.00 | 43.9338 | 43.9338 | 43.9338 | 0 |
| 1733011020 | 43.9338 | 0 | 0.00 | 43.9338 | 43.9338 | 43.9338 | 0 |
| 1732924620 | 43.9338 | 0.06 | 0.13 | 43.8752 | 43.9338 | 43.8752 | 0 |
| 1732838220 | 43.8752 | 0.04 | 0.10 | 43.8324 | 43.8752 | 43.8324 | 0 |
| 1732751820 | 43.8324 | 0.15 | 0.35 | 43.6815 | 43.8324 | 43.6815 | 0 |
| 1732665420 | 43.6815 | 0.19 | 0.44 | 43.4905 | 43.6815 | 43.4905 | 0 |
| 1732579020 | 43.4905 | 0.4 | 0.92 | 43.095 | 43.4905 | 43.095 | 0 |
| 1732492620 | 43.095 | 0 | 0.00 | 43.095 | 43.095 | 43.095 | 0 |
| 1732406220 | 43.095 | 0 | 0.00 | 43.095 | 43.095 | 43.095 | 0 |
| 1732319820 | 43.095 | -0.34 | -0.78 | 43.4331 | 43.4331 | 43.095 | 0 |
| 1732233420 | 43.4331 | -0.09 | -0.20 | 43.5221 | 43.5221 | 43.4331 | 0 |
| 1732147020 | 43.5221 | -0.08 | -0.19 | 43.6054 | 43.6054 | 43.5221 | 0 |
| 1732060620 | 43.6054 | -0.06 | -0.13 | 43.6613 | 43.6613 | 43.6054 | 0 |
| 1731974220 | 43.6613 | -0.03 | -0.07 | 43.6899 | 43.6899 | 43.6613 | 0 |
| 1731887820 | 43.6899 | 0 | 0.00 | 43.6899 | 43.6899 | 43.6899 | 0 |
| 1731801420 | 43.6899 | 0 | 0.00 | 43.6899 | 43.6899 | 43.6899 | 0 |
| 1731715020 | 43.6899 | 0.28 | 0.66 | 43.4053 | 43.6899 | 43.4053 | 0 |
| 1731628620 | 43.4053 | -0.54 | -1.23 | 43.9476 | 43.9476 | 43.4053 | 0 |
| 1731542220 | 43.9476 | -0.03 | -0.08 | 43.9815 | 43.9815 | 43.9476 | 0 |
| 1731455820 | 43.9815 | -0.1 | -0.22 | 44.0766 | 44.0766 | 43.9815 | 0 |
| 1731369420 | 44.0766 | -0.44 | -0.99 | 44.5181 | 44.5181 | 44.0766 | 0 |
| 1731283020 | 44.5181 | 0 | 0.00 | 44.5181 | 44.5181 | 44.5181 | 0 |
| 1731196620 | 44.5181 | 0 | 0.00 | 44.5181 | 44.5181 | 44.5181 | 0 |
| 1731110220 | 44.5181 | 0.04 | 0.08 | 44.4804 | 44.5181 | 44.4804 | 0 |
| 1731023820 | 44.4804 | 0.08 | 0.19 | 44.3961 | 44.4804 | 44.3961 | 0 |
| 1730937420 | 44.3961 | -0.81 | -1.79 | 44.3961 | 45.2057 | 44.3961 | 0 |
| 1730851020 | 45.2057 | -0.03 | -0.06 | 45.2057 | 45.2337 | 45.2057 | 0 |
| 1730764620 | 45.2337 | 0.32 | 0.70 | 44.9178 | 45.2337 | 44.9178 | 0 |
| 1730678220 | 44.9178 | 0 | 0.00 | 44.9178 | 44.9178 | 44.9178 | 0 |
| 1730591820 | 44.9178 | 0 | 0.00 | 44.9178 | 44.9178 | 44.9178 | 0 |
| 1730505420 | 44.9178 | 0.12 | 0.28 | 44.793 | 44.9178 | 44.793 | 0 |
| 1730419020 | 44.793 | 0.13 | 0.29 | 44.6642 | 44.793 | 44.6642 | 0 |
| 1730332620 | 44.6642 | -0 | -0.01 | 44.6665 | 44.6665 | 44.6642 | 0 |
| 1730246220 | 44.6665 | -0.11 | -0.23 | 44.7715 | 44.7715 | 44.6665 | 0 |
| 1730159820 | 44.7715 | 0.01 | 0.02 | 44.7715 | 44.7715 | 44.7607 | 0 |
| 1730073420 | 44.7607 | 0 | 0.00 | 44.7607 | 44.7607 | 44.7607 | 0 |
| 1729986960 | 44.7607 | 0 | 0.00 | 44.7607 | 44.7607 | 44.7607 | 0 |
| 1729900620 | 44.7607 | 0.21 | 0.48 | 44.5486 | 44.7607 | 44.5486 | 0 |
| 1729814220 | 44.5486 | 0.09 | 0.20 | 44.4595 | 44.5486 | 44.4595 | 0 |
| 1729727820 | 44.4595 | -0.29 | -0.66 | 44.7536 | 44.7536 | 44.4595 | 0 |
| 1729641420 | 44.7536 | -0.06 | -0.13 | 44.8138 | 44.8138 | 44.7536 | 0 |
| 1729555020 | 44.8138 | 0.1 | 0.22 | 44.7148 | 44.8138 | 44.7148 | 0 |
| 1729468620 | 44.7148 | 0 | 0.00 | 44.7148 | 44.7148 | 44.7148 | 0 |
| 1729382220 | 44.7148 | 0 | 0.00 | 44.7148 | 44.7148 | 44.7148 | 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
