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 | -0.2269 | -0.525474756832 | 43.18 | 43.18 | 42.23 | 31714 | 42.84890286 | SP |
| 4 | -0.9669 | -2.20150273224 | 43.92 | 44.32 | 42.23 | 33434 | 43.31661164 | SP |
| 12 | -1.3469 | -3.04040632054 | 44.3 | 44.38 | 42.23 | 35421 | 43.51615051 | SP |
| 26 | -0.0469 | -0.109069767442 | 43 | 45.69 | 42.23 | 27147 | 43.84066491 | SP |
| 52 | -1.0069 | -2.29049135578 | 43.96 | 45.69 | 41.91 | 38582 | 43.40015904 | SP |
| 156 | -6.6769 | -13.4533548257 | 49.63 | 49.7894 | 40.33 | 77723 | 44.13031565 | SP |
| 260 | -7.1969 | -14.3507477567 | 50.15 | 55.03 | 40.33 | 71411 | 46.45438967 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 42.865 | 0.01 | 0.01 | 42.91 | 42.96 | 42.8366 | 12415 |
| 1735256100 | 42.86 | 0.06 | 0.14 | 42.59 | 42.93 | 42.59 | 39077 |
| 1735077840 | 42.8 | -0.05 | -0.12 | 42.83 | 42.83 | 42.7 | 14331 |
| 1734996900 | 42.85 | -0.15 | -0.35 | 42.96 | 42.96 | 42.7866 | 60631 |
| 1734737700 | 43 | 0.15 | 0.35 | 42.93 | 43.1199 | 42.93 | 36330 |
| 1734651300 | 42.85 | 0.02 | 0.05 | 42.62 | 42.8713 | 42.62 | 59316 |
| 1734564900 | 42.83 | -0.54 | -1.25 | 43.15 | 43.3328 | 42.83 | 56247 |
| 1734478500 | 43.37 | 0 | 0.00 | 43.3723 | 43.4955 | 43.37 | 48323 |
| 1734392100 | 43.3694 | 0 | 0.01 | 43.405 | 43.4222 | 43.3 | 47997 |
| 1734132900 | 43.3646 | -0.17 | -0.38 | 43.48 | 43.51 | 43.33 | 13766 |
| 1734046500 | 43.53 | -0.23 | -0.52 | 43.6618 | 43.71 | 43.5 | 20408 |
| 1733960100 | 43.7596 | -0.14 | -0.31 | 43.84 | 43.9796 | 43.7 | 28673 |
| 1733873700 | 43.895 | -0.01 | -0.01 | 43.7892 | 43.9626 | 43.7892 | 37924 |
| 1733787300 | 43.9 | -0.18 | -0.41 | 43.905 | 44.035 | 43.89 | 40645 |
| 1733528100 | 44.08 | 0.29 | 0.66 | 44.21 | 44.32 | 43.93 | 41602 |
| 1733441700 | 43.79 | 0.03 | 0.07 | 43.68 | 43.82 | 43.66 | 14718 |
| 1733355300 | 43.76 | 0.04 | 0.09 | 43.625 | 43.88 | 43.625 | 15588 |
| 1733268900 | 43.72 | 0.02 | 0.03 | 43.89 | 44.09 | 43.66 | 12675 |
| 1733182500 | 43.705 | -0.22 | -0.49 | 43.92 | 43.92 | 43.3363 | 21629 |
| 1732917840 | 43.92 | 0.23 | 0.54 | 43.86 | 43.92 | 43.86 | 3563 |
| 1732750500 | 43.685 | -0.01 | -0.01 | 43.765 | 43.8 | 43.64 | 17635 |
| 1732664100 | 43.69 | -0.1 | -0.22 | 43.6628 | 43.71 | 43.58 | 21711 |
| 1732577700 | 43.785 | 0.43 | 0.99 | 43.84 | 43.84 | 43.55 | 45347 |
| 1732318500 | 43.355 | 0.1 | 0.23 | 43.348 | 43.42 | 43.3267 | 23834 |
| 1732232100 | 43.255 | -0.05 | -0.10 | 43.62 | 43.62 | 43.02 | 14551 |
| 1732145700 | 43.3 | -0.03 | -0.07 | 43.19 | 43.38 | 43.19 | 68554 |
| 1732059300 | 43.33 | 0.06 | 0.15 | 43.48 | 43.64 | 43.33 | 26001 |
| 1731972900 | 43.265 | 0.04 | 0.08 | 43.0225 | 43.42 | 43.0225 | 45141 |
| 1731713700 | 43.23 | -0.16 | -0.36 | 43.13 | 43.31 | 43.112 | 35737 |
| 1731627300 | 43.385 | 0.02 | 0.05 | 43.4 | 43.48 | 43.31 | 22265 |
| 1731540900 | 43.365 | 0.08 | 0.18 | 43.54 | 43.57 | 43.18 | 34192 |
| 1731454500 | 43.285 | -0.24 | -0.54 | 43.28 | 43.46 | 43.235 | 27786 |
| 1731368100 | 43.52 | -0.11 | -0.24 | 43.5 | 43.56 | 43.43 | 8002 |
| 1731108900 | 43.625 | 0.05 | 0.13 | 43.65 | 43.87 | 43.59 | 86057 |
| 1731022500 | 43.57 | 0.4 | 0.93 | 43.2642 | 43.605 | 43.1528 | 96274 |
| 1730936100 | 43.17 | -0.37 | -0.85 | 43.047 | 43.45 | 43.047 | 42417 |
| 1730849700 | 43.54 | 0.22 | 0.51 | 43.4 | 43.9299 | 43.14 | 19291 |
| 1730763300 | 43.32 | 0.1 | 0.24 | 42.73 | 43.43 | 42.73 | 204714 |
| 1730500500 | 43.215 | -0.26 | -0.59 | 43.29 | 43.465 | 43.18 | 39413 |
| 1730414100 | 43.47 | -0.13 | -0.30 | 43.41 | 43.5644 | 43.36 | 19455 |
| 1730327700 | 43.6 | -0.02 | -0.05 | 43.69 | 43.74 | 43.54 | 8937 |
| 1730241300 | 43.62 | 0.01 | 0.02 | 43.36 | 43.62 | 43.257809 | 10779 |
| 1730154900 | 43.61 | -0.1 | -0.23 | 43.625 | 43.69 | 43.4683 | 67023 |
| 1729895700 | 43.71 | -0.05 | -0.11 | 43.9 | 44.19 | 43.66 | 18745 |
| 1729809300 | 43.76 | 0.15 | 0.34 | 43.6664 | 43.7899 | 43.6021 | 23036 |
| 1729722900 | 43.61 | -0.22 | -0.50 | 43.51 | 43.6699 | 43.51 | 12647 |
| 1729636500 | 43.83 | 0 | 0.00 | 43.97 | 43.97 | 43.64 | 16870 |
| 1729550100 | 43.83 | -0.32 | -0.72 | 43.82 | 43.9121 | 43.7794 | 14480 |
| 1729290900 | 44.15 | 0.05 | 0.11 | 44.19 | 44.19 | 44.0891 | 7138 |
| 1729204500 | 44.1 | -0.12 | -0.27 | 44.28 | 44.28 | 43.9956 | 43795 |
| 1729118100 | 44.22 | 0.08 | 0.18 | 44.06 | 44.38 | 44.06 | 64574 |
| 1729031700 | 44.14 | 0.21 | 0.48 | 44.12 | 44.1851 | 43.93 | 14752 |
| 1728945300 | 43.93 | -0.16 | -0.35 | 44.11 | 44.11 | 43.93 | 29353 |
| 1728686100 | 44.085 | 0.13 | 0.31 | 43.99 | 44.1226 | 43.99 | 5924 |
| 1728599700 | 43.95 | -0.09 | -0.20 | 44.0754 | 44.0754 | 43.93 | 12982 |
| 1728513300 | 44.04 | -0.15 | -0.34 | 43.97 | 44.2423 | 43.97 | 15247 |
| 1728426900 | 44.19 | 0.12 | 0.27 | 44.1 | 44.21 | 44.1 | 18573 |
| 1728340500 | 44.07 | -0.19 | -0.43 | 44.09 | 44.1483 | 44 | 127046 |
| 1728081300 | 44.26 | -0.32 | -0.72 | 44.315 | 44.3499 | 44.2101 | 16793 |
| 1727994900 | 44.5794 | -0.15 | -0.33 | 44.55 | 44.6699 | 44.5 | 15858 |
| 1727908500 | 44.7274 | -0.01 | -0.03 | 44.67 | 44.7799 | 44.67 | 10641 |
| 1727822100 | 44.74 | -0.05 | -0.11 | 44.87 | 44.87 | 44 | 15247 |
| 1727735520 | 44.79 | -0.19 | -0.42 | 44.69 | 44.84 | 44.69 | 23359 |
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
