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 | 0.101254 | 0.24113258346 | 41.991007 | 42.152074 | 41.521945 | 0 | 0 | FX |
| 4 | 1.897597 | 4.72101719771 | 40.194664 | 42.152074 | 39.572257 | 0 | 0 | FX |
| 12 | 2.995274 | 7.66113767283 | 39.096987 | 42.152074 | 38.89447 | 0 | 0 | FX |
| 26 | -0.697383 | -1.6297938819 | 42.789644 | 43.166981 | 37.231877 | 0 | 0 | FX |
| 52 | 3.988108 | 10.4663342077 | 38.104153 | 43.166981 | 37.231877 | 0 | 0 | FX |
| 156 | 11.626873 | 38.1642045721 | 30.465388 | 43.166981 | 30.242121 | 0 | 0 | FX |
| 260 | 12.852289 | 43.9545188347 | 29.239972 | 43.166981 | 26.968471 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735257420 | 42.136705 | 0.13 | 0.30 | 41.925628 | 42.152074 | 41.925628 | 0 |
| 1735171020 | 42.010845 | 0.1 | 0.25 | 41.874652 | 42.010845 | 41.874652 | 0 |
| 1735084620 | 41.907953 | 0.07 | 0.18 | 41.829068 | 41.907953 | 41.756866 | 0 |
| 1734998220 | 41.83474 | 0.17 | 0.41 | 41.670946 | 41.861189 | 41.654814 | 0 |
| 1734911820 | 41.665583 | 0 | 0.00 | 41.665583 | 41.665583 | 41.665583 | 0 |
| 1734825420 | 41.665583 | 0 | 0.00 | 41.665583 | 41.665583 | 41.665583 | 0 |
| 1734739020 | 41.665583 | -0.29 | -0.69 | 41.991007 | 41.841809 | 41.521945 | 0 |
| 1734652620 | 41.954855 | 0.82 | 1.99 | 41.17836 | 41.984269 | 41.262977 | 0 |
| 1734566220 | 41.13518 | 0.29 | 0.70 | 40.902991 | 41.209353 | 40.813538 | 0 |
| 1734479820 | 40.849332 | -0.17 | -0.41 | 41.034029 | 41.021868 | 40.775846 | 0 |
| 1734393420 | 41.017932 | 0.12 | 0.30 | 41.016231 | 41.109289 | 40.839112 | 0 |
| 1734307020 | 40.89499 | 0 | 0.00 | 40.89499 | 40.89499 | 40.89499 | 0 |
| 1734220620 | 40.89499 | 0 | 0.00 | 40.89499 | 40.89499 | 40.89499 | 0 |
| 1734134220 | 40.89499 | 0.3 | 0.74 | 40.660948 | 40.950068 | 40.653052 | 0 |
| 1734047820 | 40.593382 | 0.07 | 0.16 | 40.482869 | 40.642669 | 40.412791 | 0 |
| 1733961420 | 40.526914 | 0.12 | 0.30 | 40.405801 | 40.658704 | 40.273024 | 0 |
| 1733875020 | 40.405381 | 0.12 | 0.31 | 40.303488 | 40.484867 | 40.19585 | 0 |
| 1733788620 | 40.282276 | 0.31 | 0.78 | 39.848796 | 40.302127 | 39.848796 | 0 |
| 1733702220 | 39.971652 | 0.07 | 0.19 | 39.950342 | 39.971652 | 39.950342 | 0 |
| 1733615820 | 39.897356 | -0.04 | -0.09 | 39.876085 | 39.971652 | 39.876085 | 0 |
| 1733529420 | 39.934065 | -0.05 | -0.12 | 39.990879 | 40.111294 | 39.773618 | 0 |
| 1733443020 | 39.98095 | -0.09 | -0.22 | 40.056155 | 40.167972 | 39.849368 | 0 |
| 1733356620 | 40.069677 | 0.23 | 0.58 | 39.821388 | 40.23596 | 39.896007 | 0 |
| 1733270220 | 39.838969 | 0.03 | 0.08 | 39.843873 | 39.978354 | 39.572257 | 0 |
| 1733183820 | 39.806674 | -0.07 | -0.16 | 39.888977 | 40.041544 | 39.686921 | 0 |
| 1733097420 | 39.872421 | -0 | -0.01 | 39.872421 | 39.872421 | 39.872421 | 0 |
| 1733011020 | 39.875084 | 0 | 0.00 | 39.875084 | 39.875084 | 39.872421 | 0 |
| 1732924620 | 39.875084 | -0.33 | -0.83 | 40.194664 | 40.058603 | 39.808036 | 0 |
| 1732838220 | 40.207283 | -0.04 | -0.10 | 40.276483 | 40.447742 | 40.207283 | 0 |
| 1732751820 | 40.245622 | -0.51 | -1.25 | 40.686004 | 40.561957 | 40.089831 | 0 |
| 1732665420 | 40.754804 | -0.35 | -0.85 | 41.071777 | 41.060787 | 40.734867 | 0 |
| 1732579020 | 41.103283 | -0.13 | -0.33 | 41.199305 | 41.199305 | 40.916055 | 0 |
| 1732492620 | 41.237536 | 0 | 0.00 | 41.237536 | 41.237536 | 41.237536 | 0 |
| 1732406220 | 41.237536 | 0 | 0.00 | 41.237536 | 41.237536 | 41.237536 | 0 |
| 1732319820 | 41.237536 | 0.14 | 0.34 | 41.042803 | 41.267242 | 41.079194 | 0 |
| 1732233420 | 41.099789 | -0.26 | -0.64 | 41.317537 | 41.347346 | 41.018408 | 0 |
| 1732147020 | 41.363507 | 0.15 | 0.38 | 41.187509 | 41.513583 | 41.291709 | 0 |
| 1732060620 | 41.208944 | 0.05 | 0.11 | 41.126039 | 41.228113 | 40.858948 | 0 |
| 1731974220 | 41.16389 | 0.02 | 0.05 | 41.197138 | 41.353338 | 41.117066 | 0 |
| 1731887820 | 41.143095 | 0 | 0.00 | 41.143095 | 41.143095 | 41.143095 | 0 |
| 1731801420 | 41.143095 | 0.01 | 0.02 | 41.143095 | 41.143095 | 41.143095 | 0 |
| 1731715020 | 41.13609 | -0.39 | -0.94 | 41.52883 | 41.587562 | 40.969186 | 0 |
| 1731628620 | 41.524422 | 0.17 | 0.40 | 41.408984 | 41.580367 | 41.40932 | 0 |
| 1731542220 | 41.358491 | 0.19 | 0.47 | 41.197496 | 41.415531 | 41.078338 | 0 |
| 1731455820 | 41.164516 | 0.3 | 0.74 | 40.885244 | 41.22232 | 40.85039 | 0 |
| 1731369420 | 40.864134 | 0.19 | 0.47 | 40.800544 | 40.988025 | 40.800544 | 0 |
| 1731283020 | 40.671357 | 0.01 | 0.02 | 40.671357 | 40.671357 | 40.671357 | 0 |
| 1731196620 | 40.663366 | 0 | 0.00 | 40.663366 | 40.663366 | 40.663366 | 0 |
| 1731110220 | 40.663366 | -0.12 | -0.29 | 40.785101 | 40.705031 | 40.340161 | 0 |
| 1731023820 | 40.780599 | -0.32 | -0.78 | 41.055845 | 41.059471 | 40.655989 | 0 |
| 1730937420 | 41.10037 | 0.77 | 1.92 | 40.324997 | 41.168069 | 40.778906 | 0 |
| 1730851020 | 40.326763 | -0.2 | -0.50 | 40.516208 | 40.604775 | 40.296769 | 0 |
| 1730764620 | 40.529352 | -0.37 | -0.91 | 40.658699 | 40.672462 | 40.35349 | 0 |
| 1730678220 | 40.901337 | 0 | 0.00 | 40.901337 | 40.901337 | 40.901337 | 0 |
| 1730591820 | 40.901337 | -0.02 | -0.04 | 40.920055 | 40.920055 | 40.901337 | 0 |
| 1730505420 | 40.919206 | 0.47 | 1.17 | 40.50926 | 40.920658 | 40.427675 | 0 |
| 1730419020 | 40.445388 | -0.37 | -0.91 | 40.790315 | 40.750527 | 40.43086 | 0 |
| 1730332620 | 40.815229 | -0.01 | -0.03 | 40.775035 | 40.852688 | 40.694778 | 0 |
| 1730246220 | 40.826627 | 0 | 0.01 | 40.789451 | 40.965371 | 40.696209 | 0 |
| 1730159820 | 40.822642 | 0.25 | 0.62 | 40.857754 | 40.857754 | 40.570221 | 0 |
| 1730073420 | 40.570221 | 0 | 0.00 | 40.570221 | 40.570221 | 40.570221 | 0 |
| 1729986960 | 40.570221 | 0 | 0.00 | 40.570221 | 40.570221 | 40.570221 | 0 |
| 1729900620 | 40.570221 | 0.17 | 0.42 | 40.418654 | 40.570221 | 40.369538 | 0 |
| 1729814220 | 40.399008 | -0.21 | -0.52 | 40.70042 | 40.70042 | 40.35419 | 0 |
| 1729727820 | 40.609971 | 0.38 | 0.94 | 40.260044 | 40.769587 | 40.41607 | 0 |
| 1729641420 | 40.232865 | 0.12 | 0.30 | 40.100247 | 40.249081 | 40.124663 | 0 |
| 1729555020 | 40.110829 | 0.27 | 0.68 | 39.76071 | 40.167486 | 39.75028 | 0 |
| 1729468620 | 39.839929 | 0 | 0.00 | 39.839929 | 39.839929 | 39.839929 | 0 |
| 1729382220 | 39.839929 | 0.03 | 0.07 | 39.839929 | 39.839929 | 39.811299 | 0 |
| 1729295820 | 39.811299 | -0.19 | -0.47 | 39.965147 | 39.969245 | 39.779318 | 0 |
| 1729209420 | 39.998584 | 0.17 | 0.42 | 39.789223 | 40.017274 | 39.785318 | 0 |
| 1729123020 | 39.831607 | 0.1 | 0.24 | 39.725334 | 39.88173 | 39.709589 | 0 |
| 1729036620 | 39.734834 | -0.14 | -0.34 | 39.855733 | 39.878671 | 39.655214 | 0 |
| 1728950220 | 39.872373 | 0.11 | 0.26 | 39.683479 | 39.938068 | 39.683479 | 0 |
| 1728863820 | 39.766996 | 0 | 0.00 | 39.766996 | 39.766996 | 39.766996 | 0 |
| 1728777420 | 39.765903 | 0 | 0.00 | 39.765903 | 39.765903 | 39.765903 | 0 |
| 1728691020 | 39.765903 | 0.2 | 0.49 | 39.613485 | 39.765903 | 39.587521 | 0 |
| 1728604620 | 39.570655 | -0.16 | -0.39 | 39.720509 | 39.817127 | 39.536504 | 0 |
| 1728518220 | 39.725736 | 0.25 | 0.62 | 39.441226 | 39.771928 | 39.479748 | 0 |
| 1728431820 | 39.480344 | 0.07 | 0.17 | 39.417658 | 39.514644 | 39.285979 | 0 |
| 1728345420 | 39.411808 | -0.19 | -0.47 | 39.493581 | 39.557646 | 39.366842 | 0 |
| 1728259020 | 39.599714 | 0 | 0.00 | 39.599714 | 39.599714 | 39.599714 | 0 |
| 1728172620 | 39.599714 | -0.01 | -0.03 | 39.599714 | 39.610368 | 39.578237 | 0 |
| 1728086220 | 39.610368 | 0.52 | 1.33 | 39.096987 | 39.652198 | 38.89447 | 0 |
| 1727999820 | 39.090582 | 0.06 | 0.16 | 39.051627 | 39.177538 | 39.001771 | 0 |
| 1727913420 | 39.028564 | 0.76 | 1.99 | 38.296103 | 39.058071 | 38.274517 | 0 |
| 1727827020 | 38.267271 | -0 | -0.00 | 38.325648 | 38.49402 | 38.124619 | 0 |
| 1727740620 | 38.269004 | 0.34 | 0.89 | 38.074607 | 38.353368 | 37.784995 | 0 |
| 1727654220 | 37.932842 | 0 | 0.00 | 37.932842 | 37.932842 | 37.932842 | 0 |
| 1727567760 | 37.932842 | 0 | 0.00 | 37.932842 | 37.932842 | 37.932842 | 0 |
| 1727481360 | 37.932842 | -0.74 | -1.92 | 38.682225 | 39.018373 | 37.883066 | 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
