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 | -0.359819 | -0.847117332833 | 42.475698 | 42.535002 | 42.080056 | 0 | 0 | FX |
| 4 | 0.344374 | 0.824423252167 | 41.771505 | 42.543924 | 41.761098 | 0 | 0 | FX |
| 12 | 0.676159 | 1.63166884332 | 41.43972 | 42.543924 | 41.131387 | 0 | 0 | FX |
| 26 | 0.658533 | 1.58845913581 | 41.457346 | 42.543924 | 40.888705 | 0 | 0 | FX |
| 52 | 4.309388 | 11.398540002 | 37.806491 | 42.543924 | 37.388445 | 0 | 0 | FX |
| 156 | 13.938723 | 49.4681684695 | 28.177156 | 42.543924 | 27.846664 | 0 | 0 | FX |
| 260 | 17.824727 | 73.3795046032 | 24.291152 | 42.543924 | 24.281321 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737158220 | 42.115879 | -0.07 | -0.17 | 42.088907 | 42.115879 | 42.088907 | 0 |
| 1737071820 | 42.185497 | -0.08 | -0.20 | 42.322344 | 42.322344 | 42.185497 | 0 |
| 1736985420 | 42.268941 | -0.05 | -0.12 | 42.080056 | 42.268941 | 42.080056 | 0 |
| 1736899020 | 42.318349 | -0.08 | -0.20 | 42.165904 | 42.318349 | 42.165904 | 0 |
| 1736812620 | 42.402963 | -0.07 | -0.17 | 42.535002 | 42.535002 | 42.402963 | 0 |
| 1736726220 | 42.475698 | 0 | 0.00 | 42.475698 | 42.475698 | 42.475698 | 0 |
| 1736639820 | 42.475698 | 0.19 | 0.45 | 42.475698 | 42.475698 | 42.285841 | 0 |
| 1736553420 | 42.285841 | -0.11 | -0.26 | 42.394509 | 42.394509 | 42.285841 | 0 |
| 1736467020 | 42.396155 | 0.05 | 0.13 | 42.226692 | 42.396155 | 42.226692 | 0 |
| 1736380620 | 42.342047 | 0.03 | 0.06 | 42.543924 | 42.543924 | 42.342047 | 0 |
| 1736294220 | 42.314631 | 0.02 | 0.05 | 42.416726 | 42.416726 | 42.314631 | 0 |
| 1736207820 | 42.292066 | 0.22 | 0.52 | 42.083591 | 42.292066 | 42.083591 | 0 |
| 1736121420 | 42.073391 | 0 | 0.00 | 42.073391 | 42.073391 | 42.073391 | 0 |
| 1736035020 | 42.073391 | -0.08 | -0.19 | 42.073391 | 42.15165 | 42.073391 | 0 |
| 1735948620 | 42.15165 | 0.03 | 0.07 | 42.381374 | 42.381374 | 42.15165 | 0 |
| 1735862220 | 42.120062 | 0.05 | 0.13 | 42.120062 | 42.120062 | 42.065569 | 0 |
| 1735775820 | 42.065569 | 0.01 | 0.02 | 42.065569 | 42.065569 | 42.065569 | 0 |
| 1735689420 | 42.056854 | 0 | 0.00 | 42.056854 | 42.056854 | 42.056854 | 0 |
| 1735603020 | 42.056854 | 0.04 | 0.10 | 42.019682 | 42.056854 | 42.019682 | 0 |
| 1735516620 | 42.015249 | 0 | 0.00 | 42.015249 | 42.015249 | 42.015249 | 0 |
| 1735430220 | 42.015249 | 0.05 | 0.11 | 42.015249 | 42.015249 | 41.967954 | 0 |
| 1735343760 | 41.967954 | 0.1 | 0.25 | 41.967954 | 41.967954 | 41.863132 | 0 |
| 1735257420 | 41.863132 | 0 | 0.00 | 41.863132 | 41.863132 | 41.863132 | 0 |
| 1735171020 | 41.863132 | -0.04 | -0.10 | 41.889283 | 41.889283 | 41.863132 | 0 |
| 1735084620 | 41.90358 | -0.18 | -0.42 | 42.019456 | 42.019456 | 41.90358 | 0 |
| 1734998220 | 42.08155 | 0.31 | 0.74 | 41.761098 | 42.08155 | 41.761098 | 0 |
| 1734911820 | 41.771505 | 0 | 0.00 | 41.771505 | 41.771505 | 41.771505 | 0 |
| 1734825420 | 41.771505 | -0.16 | -0.37 | 41.771505 | 41.928029 | 41.771505 | 0 |
| 1734739020 | 41.928029 | -0.06 | -0.14 | 42.141265 | 42.141265 | 41.928029 | 0 |
| 1734652620 | 41.986502 | 0.01 | 0.03 | 42.451065 | 42.451065 | 41.986502 | 0 |
| 1734566220 | 41.974848 | 0.1 | 0.24 | 41.829373 | 41.974848 | 41.829373 | 0 |
| 1734479820 | 41.872831 | 0.13 | 0.30 | 41.652821 | 41.879218 | 41.652821 | 0 |
| 1734393420 | 41.747654 | 0.16 | 0.37 | 41.546132 | 41.747654 | 41.546132 | 0 |
| 1734307020 | 41.592196 | -0.06 | -0.13 | 41.592196 | 41.592196 | 41.592196 | 0 |
| 1734220620 | 41.647289 | 0 | 0.00 | 41.647289 | 41.647289 | 41.647289 | 0 |
| 1734134220 | 41.647289 | -0.03 | -0.07 | 41.795527 | 41.801718 | 41.647289 | 0 |
| 1734047820 | 41.677449 | -0.03 | -0.08 | 41.746744 | 41.746744 | 41.677449 | 0 |
| 1733961420 | 41.711014 | 0 | 0.00 | 41.671697 | 41.711014 | 41.671697 | 0 |
| 1733875020 | 41.709706 | 0.08 | 0.19 | 41.643633 | 41.709706 | 41.630216 | 0 |
| 1733788620 | 41.629427 | 0.21 | 0.50 | 41.550059 | 41.629427 | 41.550059 | 0 |
| 1733702220 | 41.422477 | 0 | 0.00 | 41.422477 | 41.422477 | 41.422477 | 0 |
| 1733615820 | 41.422477 | 0 | 0.00 | 41.422477 | 41.422477 | 41.422477 | 0 |
| 1733529420 | 41.422477 | -0.18 | -0.44 | 41.451104 | 41.451104 | 41.422477 | 0 |
| 1733443020 | 41.60582 | -0.07 | -0.16 | 41.617492 | 41.617492 | 41.60582 | 0 |
| 1733356620 | 41.674581 | -0.11 | -0.26 | 41.817238 | 41.817238 | 41.674581 | 0 |
| 1733270220 | 41.781448 | 0.09 | 0.22 | 41.848405 | 41.848405 | 41.781448 | 0 |
| 1733183820 | 41.69179 | 0.18 | 0.42 | 41.722705 | 41.722705 | 41.69179 | 0 |
| 1733097420 | 41.51552 | 0 | 0.00 | 41.51552 | 41.51552 | 41.51552 | 0 |
| 1733011020 | 41.51552 | -0.11 | -0.26 | 41.51552 | 41.623291 | 41.51552 | 0 |
| 1732924620 | 41.623291 | 0.04 | 0.10 | 41.548681 | 41.623291 | 41.548681 | 0 |
| 1732838220 | 41.581955 | -0.07 | -0.18 | 41.514637 | 41.581955 | 41.514637 | 0 |
| 1732751820 | 41.655286 | 0.23 | 0.55 | 41.654587 | 41.655286 | 41.654587 | 0 |
| 1732665420 | 41.427826 | -0.08 | -0.19 | 41.600585 | 41.600585 | 41.427826 | 0 |
| 1732579020 | 41.507876 | 0.15 | 0.36 | 41.131387 | 41.507876 | 41.131387 | 0 |
| 1732492620 | 41.35995 | 0 | 0.00 | 41.35995 | 41.35995 | 41.35995 | 0 |
| 1732406220 | 41.35995 | -0.04 | -0.10 | 41.35995 | 41.401273 | 41.35995 | 0 |
| 1732319820 | 41.401273 | 0.12 | 0.29 | 41.476646 | 41.476646 | 41.401273 | 0 |
| 1732233420 | 41.282881 | 0.04 | 0.11 | 41.2698 | 41.282881 | 41.269213 | 0 |
| 1732147020 | 41.239103 | -0.05 | -0.12 | 41.137363 | 41.239103 | 41.137363 | 0 |
| 1732060620 | 41.288691 | 0.06 | 0.15 | 41.216346 | 41.288691 | 41.216346 | 0 |
| 1731974220 | 41.227243 | -0.2 | -0.49 | 41.445029 | 41.445029 | 41.227243 | 0 |
| 1731887820 | 41.429899 | 0 | 0.00 | 41.429899 | 41.429899 | 41.429899 | 0 |
| 1731801420 | 41.429899 | 0.1 | 0.23 | 41.429899 | 41.429899 | 41.429899 | 0 |
| 1731715020 | 41.333087 | 0.11 | 0.27 | 41.213562 | 41.333087 | 41.213562 | 0 |
| 1731628620 | 41.219824 | -0.12 | -0.30 | 41.632618 | 41.650176 | 41.219824 | 0 |
| 1731542220 | 41.343769 | -0.1 | -0.23 | 41.382279 | 41.382279 | 41.340658 | 0 |
| 1731455820 | 41.439985 | 0.1 | 0.23 | 41.394835 | 41.439985 | 41.394835 | 0 |
| 1731369420 | 41.344552 | -0.17 | -0.41 | 41.528272 | 41.528272 | 41.344552 | 0 |
| 1731283020 | 41.514524 | 0.21 | 0.51 | 41.514524 | 41.514524 | 41.514524 | 0 |
| 1731196620 | 41.303835 | 0 | 0.00 | 41.303835 | 41.303835 | 41.303835 | 0 |
| 1731110220 | 41.303835 | -0.03 | -0.07 | 41.234425 | 41.303835 | 41.234425 | 0 |
| 1731023820 | 41.331747 | -0.13 | -0.30 | 41.421807 | 41.421807 | 41.331747 | 0 |
| 1730937420 | 41.457779 | -0.03 | -0.07 | 41.457779 | 41.484917 | 41.457779 | 0 |
| 1730851020 | 41.484917 | 0.01 | 0.03 | 41.484917 | 41.484917 | 41.474075 | 0 |
| 1730764620 | 41.474075 | 0.2 | 0.47 | 41.208045 | 41.474075 | 41.208045 | 0 |
| 1730678220 | 41.279051 | 0 | 0.00 | 41.279051 | 41.279051 | 41.279051 | 0 |
| 1730591820 | 41.279051 | -0.06 | -0.14 | 41.279051 | 41.336603 | 41.279051 | 0 |
| 1730505420 | 41.336603 | 0.15 | 0.36 | 41.170415 | 41.336603 | 41.170415 | 0 |
| 1730419020 | 41.190291 | -0.11 | -0.26 | 41.186039 | 41.190291 | 41.186039 | 0 |
| 1730332620 | 41.298 | -0.07 | -0.17 | 41.261974 | 41.298 | 41.276464 | 0 |
| 1730246220 | 41.366871 | 0.01 | 0.02 | 41.394151 | 41.394151 | 41.366871 | 0 |
| 1730159820 | 41.357252 | -0.08 | -0.19 | 41.357252 | 41.435501 | 41.357252 | 0 |
| 1730073420 | 41.435501 | -0 | -0.01 | 41.435501 | 41.43972 | 41.435501 | 0 |
| 1729986960 | 41.43972 | 0 | 0.00 | 41.43972 | 41.43972 | 41.43972 | 0 |
| 1729900620 | 41.43972 | 0.18 | 0.45 | 41.16618 | 41.43972 | 41.16618 | 0 |
| 1729814220 | 41.255961 | 0.01 | 0.03 | 41.208365 | 41.255961 | 41.208365 | 0 |
| 1729727820 | 41.243917 | -0.09 | -0.22 | 41.455791 | 41.455791 | 41.243917 | 0 |
| 1729641420 | 41.333462 | 0.02 | 0.06 | 41.431919 | 41.431919 | 41.333462 | 0 |
| 1729555020 | 41.309704 | 0.2 | 0.48 | 41.155279 | 41.309704 | 41.155279 | 0 |
| 1729468620 | 41.111386 | 0 | 0.00 | 41.111386 | 41.111386 | 41.111386 | 0 |
| 1729382220 | 41.111386 | -0.12 | -0.30 | 41.111386 | 41.23498 | 41.111386 | 0 |
| 1729295820 | 41.23498 | 0.02 | 0.04 | 41.362181 | 41.362181 | 41.23498 | 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
