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 | 0.773715 | 1.72026426233 | 44.97652 | 45.926957 | 44.951184 | 0 | 0 | FX |
| 4 | 1.849996 | 4.2140909529 | 43.900239 | 45.926957 | 43.820557 | 0 | 0 | FX |
| 12 | 1.83238 | 4.1722893798 | 43.917855 | 45.926957 | 42.946375 | 0 | 0 | FX |
| 26 | 1.896815 | 4.32535250386 | 43.85342 | 46.00635 | 42.789423 | 0 | 0 | FX |
| 52 | 6.889215 | 17.7278285542 | 38.86102 | 46.00635 | 38.403142 | 0 | 0 | FX |
| 156 | 27.190497 | 146.502590715 | 18.559738 | 46.00635 | 18.270179 | 0 | 0 | FX |
| 260 | 37.8862685 | 481.770471682 | 7.8639665 | 46.00635 | 7.42377 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 45.6855 | -0.14 | -0.30 | 45.82517 | 45.900216 | 45.598647 | 0 |
| 1739923020 | 45.823236 | 0.08 | 0.17 | 45.749245 | 45.926957 | 45.635324 | 0 |
| 1739836620 | 45.74676 | 0.08 | 0.18 | 45.579765 | 45.83355 | 45.52552 | 0 |
| 1739750220 | 45.664627 | 0 | 0.00 | 45.664627 | 45.664627 | 45.664627 | 0 |
| 1739663820 | 45.664627 | 0 | 0.00 | 45.664627 | 45.664627 | 45.664627 | 0 |
| 1739577420 | 45.664627 | 0.19 | 0.41 | 45.483684 | 45.741988 | 45.419268 | 0 |
| 1739491020 | 45.479355 | 0.51 | 1.14 | 44.97652 | 45.597824 | 44.951184 | 0 |
| 1739404620 | 44.968406 | 0.11 | 0.26 | 44.854236 | 45.123737 | 44.679609 | 0 |
| 1739318220 | 44.85386 | 0.36 | 0.80 | 44.50126 | 44.91535 | 44.401047 | 0 |
| 1739231820 | 44.498527 | -0.12 | -0.27 | 44.584231 | 44.8399 | 44.474446 | 0 |
| 1739145420 | 44.617698 | 0 | 0.00 | 44.617698 | 44.617698 | 44.617698 | 0 |
| 1739059020 | 44.617698 | 0 | 0.00 | 44.617698 | 44.617698 | 44.617698 | 0 |
| 1738972620 | 44.617698 | -0.12 | -0.26 | 44.753186 | 44.951677 | 44.354685 | 0 |
| 1738886220 | 44.735572 | -0.17 | -0.38 | 44.90426 | 45.004152 | 44.363853 | 0 |
| 1738799820 | 44.906613 | 0.02 | 0.05 | 44.89707 | 45.125254 | 44.794319 | 0 |
| 1738713420 | 44.884418 | 0.16 | 0.36 | 44.746654 | 44.94665 | 44.571867 | 0 |
| 1738627020 | 44.722877 | 0.6 | 1.36 | 44.124385 | 44.839451 | 44.000437 | 0 |
| 1738540620 | 44.120958 | -0.04 | -0.09 | 44.324364 | 44.491867 | 44.026172 | 0 |
| 1738454220 | 44.158764 | 0 | 0.00 | 44.158764 | 44.158764 | 44.158764 | 0 |
| 1738367820 | 44.158764 | -0.39 | -0.88 | 44.544395 | 44.736547 | 44.072735 | 0 |
| 1738281420 | 44.54941 | -0.05 | -0.11 | 44.601973 | 44.729794 | 44.390484 | 0 |
| 1738195020 | 44.597197 | 0.12 | 0.27 | 44.482756 | 44.72367 | 44.33029 | 0 |
| 1738108620 | 44.478904 | -0.08 | -0.19 | 44.540365 | 44.585883 | 44.367323 | 0 |
| 1738022220 | 44.56382 | 0.02 | 0.05 | 44.43585 | 44.779587 | 44.35386 | 0 |
| 1737935820 | 44.541321 | 0 | 0.00 | 44.541321 | 44.541321 | 44.541321 | 0 |
| 1737849420 | 44.541321 | 0 | 0.00 | 44.541321 | 44.541321 | 44.541321 | 0 |
| 1737763020 | 44.541321 | 0.47 | 1.07 | 44.072652 | 44.639151 | 44.179309 | 0 |
| 1737676620 | 44.070421 | 0.07 | 0.16 | 43.900239 | 44.2348 | 43.820557 | 0 |
| 1737590220 | 44.001697 | 0.04 | 0.10 | 43.981665 | 44.15474 | 43.874324 | 0 |
| 1737503820 | 43.959595 | 0.08 | 0.19 | 43.877699 | 44.056108 | 43.567267 | 0 |
| 1737417420 | 43.875531 | 0.59 | 1.37 | 43.347894 | 43.957688 | 43.281876 | 0 |
| 1737331020 | 43.28216 | -0.1 | -0.23 | 43.383695 | 43.383795 | 43.117417 | 0 |
| 1737244620 | 43.383695 | 0.26 | 0.60 | 43.123806 | 43.383795 | 43.074036 | 0 |
| 1737158220 | 43.123806 | -0.37 | -0.86 | 43.497737 | 43.47905 | 43.055059 | 0 |
| 1737071820 | 43.498396 | 0.06 | 0.14 | 43.43748 | 43.581229 | 43.147327 | 0 |
| 1736985420 | 43.436999 | 0.11 | 0.25 | 43.327632 | 43.691163 | 43.185296 | 0 |
| 1736899020 | 43.330305 | -0.08 | -0.18 | 43.408055 | 43.497827 | 43.08699 | 0 |
| 1736812620 | 43.407937 | 0.16 | 0.37 | 43.248339 | 43.640165 | 42.946375 | 0 |
| 1736726220 | 43.246294 | -0.01 | -0.02 | 43.253105 | 43.31966 | 43.162591 | 0 |
| 1736639820 | 43.253105 | -0 | -0.01 | 43.257705 | 43.572801 | 43.219733 | 0 |
| 1736553420 | 43.257705 | -0.26 | -0.60 | 43.515023 | 43.672451 | 43.104165 | 0 |
| 1736467020 | 43.51883 | -0.18 | -0.40 | 43.698109 | 43.74463 | 43.28432 | 0 |
| 1736380620 | 43.694065 | -0.4 | -0.90 | 44.08968 | 44.228154 | 43.585703 | 0 |
| 1736294220 | 44.09213 | -0.14 | -0.31 | 44.228165 | 44.484322 | 44.046685 | 0 |
| 1736207820 | 44.22889 | 0.29 | 0.67 | 43.929187 | 44.379967 | 43.937713 | 0 |
| 1736121420 | 43.93508 | -0.04 | -0.09 | 43.975311 | 43.997334 | 43.875406 | 0 |
| 1736035020 | 43.975311 | 0.03 | 0.06 | 43.949711 | 43.975311 | 43.875406 | 0 |
| 1735948620 | 43.949711 | 0.13 | 0.29 | 43.821722 | 44.0264 | 43.805118 | 0 |
| 1735862220 | 43.821135 | -0.47 | -1.06 | 44.303313 | 44.47135 | 43.575598 | 0 |
| 1735775820 | 44.289017 | -0.05 | -0.12 | 44.31155 | 44.43595 | 44.23629 | 0 |
| 1735689420 | 44.343332 | 0 | 0.00 | 44.343332 | 44.343332 | 44.343332 | 0 |
| 1735603020 | 44.343332 | 0.03 | 0.06 | 44.321985 | 44.5477 | 44.180269 | 0 |
| 1735516620 | 44.31655 | 0.07 | 0.16 | 44.247897 | 44.4926 | 44.14456 | 0 |
| 1735430220 | 44.247897 | -0 | -0.00 | 44.248806 | 44.248806 | 44.191096 | 0 |
| 1735343760 | 44.248806 | 0.1 | 0.22 | 44.149651 | 44.375724 | 44.030637 | 0 |
| 1735257420 | 44.149571 | 0.03 | 0.07 | 44.117535 | 44.433517 | 43.916727 | 0 |
| 1735171020 | 44.117112 | -0.12 | -0.27 | 44.2357 | 44.954715 | 43.790094 | 0 |
| 1735084620 | 44.23725 | -0.18 | -0.40 | 44.1843 | 44.623821 | 43.85312 | 0 |
| 1734998220 | 44.413112 | 0.17 | 0.39 | 44.247155 | 44.478017 | 43.946028 | 0 |
| 1734911820 | 44.238559 | 0.05 | 0.11 | 44.190522 | 44.4342 | 43.899973 | 0 |
| 1734825420 | 44.190522 | -0.04 | -0.10 | 44.235103 | 44.235103 | 43.899973 | 0 |
| 1734739020 | 44.235103 | 0.3 | 0.69 | 43.939955 | 44.427747 | 43.851998 | 0 |
| 1734652620 | 43.93181 | -0.12 | -0.27 | 44.064175 | 44.564325 | 43.846048 | 0 |
| 1734566220 | 44.051326 | -0.46 | -1.04 | 44.50066 | 44.594739 | 44.007105 | 0 |
| 1734479820 | 44.51337 | 0.14 | 0.32 | 44.36604 | 44.58378 | 44.284007 | 0 |
| 1734393420 | 44.373195 | 0.25 | 0.58 | 44.1468 | 44.425738 | 44.142159 | 0 |
| 1734307020 | 44.11883 | 0 | 0.00 | 44.11883 | 44.11883 | 44.11883 | 0 |
| 1734220620 | 44.11883 | 0 | 0.00 | 44.11883 | 44.11883 | 44.11883 | 0 |
| 1734134220 | 44.11883 | -0.19 | -0.42 | 44.30458 | 44.32108 | 44.020506 | 0 |
| 1734047820 | 44.307056 | -0.2 | -0.46 | 44.567848 | 44.728088 | 44.181871 | 0 |
| 1733961420 | 44.51005 | -0.04 | -0.09 | 44.55171 | 44.634353 | 44.32428 | 0 |
| 1733875020 | 44.549061 | 0.14 | 0.32 | 44.406785 | 44.610018 | 44.321763 | 0 |
| 1733788620 | 44.40846 | 0.04 | 0.10 | 44.369171 | 44.607023 | 44.250238 | 0 |
| 1733702220 | 44.365704 | 0.08 | 0.19 | 44.281894 | 44.448412 | 44.293496 | 0 |
| 1733615820 | 44.281894 | 0.03 | 0.06 | 44.254867 | 44.418133 | 44.254867 | 0 |
| 1733529420 | 44.254867 | -0.11 | -0.25 | 44.37368 | 44.613112 | 44.226086 | 0 |
| 1733443020 | 44.367271 | 0.24 | 0.54 | 44.27845 | 44.510447 | 44.130413 | 0 |
| 1733356620 | 44.127886 | 0.09 | 0.20 | 44.04378 | 44.300684 | 43.89176 | 0 |
| 1733270220 | 44.03845 | 0.05 | 0.12 | 43.991983 | 44.161788 | 43.892018 | 0 |
| 1733183820 | 43.985414 | -0.1 | -0.22 | 44.095653 | 44.20682 | 43.806832 | 0 |
| 1733097420 | 44.083218 | -0.06 | -0.14 | 44.144298 | 44.292762 | 44.060747 | 0 |
| 1733011020 | 44.144298 | -0.04 | -0.09 | 44.183685 | 44.183685 | 44.032953 | 0 |
| 1732924620 | 44.183685 | 0.16 | 0.37 | 44.0219 | 44.272183 | 43.954153 | 0 |
| 1732838220 | 44.021517 | 0.1 | 0.24 | 43.917855 | 44.135 | 43.770979 | 0 |
| 1732751820 | 43.916771 | 0.34 | 0.78 | 43.579345 | 44.076927 | 43.539099 | 0 |
| 1732665420 | 43.577051 | 0.16 | 0.38 | 43.374212 | 43.772134 | 43.385571 | 0 |
| 1732579020 | 43.412806 | 0.09 | 0.21 | 43.47493 | 43.664783 | 43.364239 | 0 |
| 1732492620 | 43.321648 | 0 | 0.00 | 43.321648 | 43.321648 | 43.321648 | 0 |
| 1732406220 | 43.321648 | 0 | 0.00 | 43.321648 | 43.321648 | 43.321648 | 0 |
| 1732319820 | 43.321648 | -0.13 | -0.29 | 43.455218 | 43.542373 | 43.16663 | 0 |
| 1732233420 | 43.447082 | -0.2 | -0.45 | 43.649455 | 43.82385 | 43.34635 | 0 |
| 1732147020 | 43.642305 | -0.16 | -0.37 | 43.802282 | 43.972251 | 43.512415 | 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
