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 | 0.28 | 0.637958532695 | 43.89 | 45.21 | 43.21 | 351917 | 44.34223173 | CS |
| 4 | -7.035 | -13.7388926863 | 51.205 | 51.23 | 42.66 | 581650 | 45.82275284 | CS |
| 12 | 2.3 | 5.4931932171 | 41.87 | 53.21 | 40.695 | 557241 | 47.32244521 | CS |
| 26 | 1.08 | 2.50638199118 | 43.09 | 53.21 | 38.07 | 496518 | 45.85641304 | CS |
| 52 | -1.575 | -3.44299923489 | 45.745 | 53.21 | 38.07 | 457268 | 44.5126944 | CS |
| 156 | 0.5675 | 1.30153087552 | 43.6025 | 53.21 | 30.405 | 312335 | 41.7223628 | CS |
| 260 | 17.785 | 67.4057229486 | 26.385 | 53.21 | 18.255 | 276742 | 37.46740485 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 44.56 | 0.36 | 0.81 | 44.5 | 45.21 | 44.37 | 416356 |
| 1735601700 | 44.2 | -0.01 | -0.02 | 43.93 | 44.33 | 43.26 | 380452 |
| 1735342500 | 44.21 | -0.14 | -0.32 | 43.865 | 44.62 | 43.71 | 295015 |
| 1735256100 | 44.35 | 0.39 | 0.89 | 43.89 | 44.46 | 43.21 | 315845 |
| 1735077840 | 43.96 | 0.4 | 0.92 | 43.65 | 44.04 | 43.145 | 169536 |
| 1734996900 | 43.56 | 0.49 | 1.14 | 43.31 | 43.66 | 42.69 | 666462 |
| 1734737700 | 43.07 | -2 | -4.44 | 45.04 | 45.115 | 42.66 | 3608457 |
| 1734651300 | 45.07 | -1.01 | -2.19 | 46.9 | 46.95 | 44.86 | 542688 |
| 1734564900 | 46.08 | -1.98 | -4.12 | 48.165 | 48.44 | 45.99 | 406212 |
| 1734478500 | 48.06 | -1.3 | -2.63 | 49 | 49.53 | 47.93 | 527038 |
| 1734392100 | 49.36 | 0.24 | 0.49 | 49.03 | 49.6 | 48.955 | 469254 |
| 1734132900 | 49.12 | -0.81 | -1.62 | 49.73 | 49.73 | 48.98 | 331605 |
| 1734046500 | 49.93 | -0.1 | -0.20 | 50 | 50.38 | 49.25 | 323280 |
| 1733960100 | 50.03 | -0.44 | -0.87 | 50.78 | 50.865 | 50.005 | 429862 |
| 1733873700 | 50.47 | 0.22 | 0.44 | 50.13 | 50.94 | 49.55 | 376966 |
| 1733787300 | 50.25 | 0.46 | 0.92 | 49.81 | 50.61 | 49.78 | 349292 |
| 1733528100 | 49.79 | -0.8 | -1.58 | 50.71 | 50.74 | 49.524 | 410325 |
| 1733441700 | 50.59 | -0.57 | -1.11 | 51.205 | 51.23 | 50.37 | 451061 |
| 1733355300 | 51.16 | -0.31 | -0.60 | 51.17 | 51.29 | 50.45 | 545689 |
| 1733268900 | 51.47 | -0.48 | -0.92 | 52.23 | 52.23 | 51.075 | 467701 |
| 1733182500 | 51.95 | 0.31 | 0.60 | 51.11 | 52.19 | 50.86 | 531465 |
| 1732917840 | 51.64 | -0.05 | -0.10 | 51.61 | 52.09 | 50.85 | 389271 |
| 1732750500 | 51.69 | -0.75 | -1.43 | 52.71 | 52.99 | 51.49 | 271167 |
| 1732664100 | 52.44 | -0.76 | -1.43 | 52.93 | 52.93 | 51.67 | 658388 |
| 1732577700 | 53.2 | 2.19 | 4.29 | 51.42 | 53.21 | 51.42 | 970472 |
| 1732318500 | 51.01 | 1.06 | 2.12 | 49.99 | 51.11 | 49.615 | 740747 |
| 1732232100 | 49.95 | -0.3 | -0.60 | 50.38 | 50.85 | 49.47 | 817421 |
| 1732145700 | 50.25 | 0.25 | 0.50 | 50.22 | 50.44 | 49.13 | 1189508 |
| 1732059300 | 50 | -0.03 | -0.06 | 49.645 | 50.16 | 49.645 | 981881 |
| 1731972900 | 50.03 | 0.37 | 0.75 | 49.38 | 50.49 | 49.24 | 890441 |
| 1731713700 | 49.66 | -0.22 | -0.44 | 50.2 | 50.83 | 49.23 | 1251308 |
| 1731627300 | 49.88 | -0.27 | -0.54 | 50.8 | 50.8 | 49.43 | 627239 |
| 1731540900 | 50.15 | 0.85 | 1.72 | 49.215 | 50.18 | 48.96 | 503889 |
| 1731454500 | 49.3 | -0.66 | -1.32 | 49.8 | 50.03 | 48.905 | 782681 |
| 1731368100 | 49.96 | 1.59 | 3.29 | 48.93 | 50.2 | 48.93 | 545608 |
| 1731108900 | 48.37 | 0.84 | 1.77 | 47.57 | 48.86 | 47.234 | 541691 |
| 1731022500 | 47.53 | -1.67 | -3.39 | 48.66 | 49.01 | 47.42 | 457081 |
| 1730936100 | 49.2 | 3.87 | 8.54 | 48.28 | 49.26 | 47.795 | 632293 |
| 1730849700 | 45.33 | 1.28 | 2.91 | 43.73 | 45.39 | 43.73 | 409563 |
| 1730763300 | 44.05 | 0.8 | 1.85 | 43.21 | 44.57 | 43.21 | 491516 |
| 1730500500 | 43.25 | -0.14 | -0.32 | 43.44 | 43.75 | 42.75 | 489113 |
| 1730414100 | 43.39 | -0.36 | -0.82 | 40.82 | 43.93 | 40.695 | 682824 |
| 1730327700 | 43.75 | 0.26 | 0.60 | 43.415 | 44.55 | 43.415 | 437466 |
| 1730241300 | 43.49 | -0.2 | -0.46 | 43.34 | 43.75 | 43.21 | 190735 |
| 1730154900 | 43.69 | 0.34 | 0.78 | 43.62 | 43.89 | 43.45 | 151756 |
| 1729895700 | 43.35 | 0.31 | 0.72 | 43.5 | 43.67 | 43.085 | 207019 |
| 1729809300 | 43.04 | 0.42 | 0.99 | 43.01 | 43.49 | 42.74 | 316809 |
| 1729722900 | 42.62 | -0.48 | -1.11 | 43.02 | 43.15 | 42.555 | 246565 |
| 1729636500 | 43.1 | -0.2 | -0.46 | 43.58 | 43.6 | 43 | 276211 |
| 1729550100 | 43.3 | -0.97 | -2.19 | 44.08 | 44.08 | 43.13 | 389805 |
| 1729290900 | 44.27 | 0.05 | 0.11 | 44.43 | 44.54 | 43.86 | 301201 |
| 1729204500 | 44.22 | -1.14 | -2.51 | 45.22 | 45.22 | 43.54 | 433796 |
| 1729118100 | 45.36 | 1.1 | 2.49 | 45.29 | 45.99 | 45.06 | 414431 |
| 1729031700 | 44.26 | 0.17 | 0.39 | 43.91 | 45.47 | 43.9 | 754950 |
| 1728945300 | 44.09 | 0.58 | 1.33 | 43.25 | 44.14 | 42.975 | 383330 |
| 1728686100 | 43.51 | 1.36 | 3.23 | 42.53 | 43.68 | 42.51 | 356832 |
| 1728599700 | 42.15 | -0.11 | -0.26 | 41.87 | 42.54 | 41.83 | 563163 |
| 1728513300 | 42.26 | -0.26 | -0.61 | 42.59 | 42.64 | 42.19 | 567763 |
| 1728426900 | 42.52 | 0.05 | 0.12 | 42.89 | 42.89 | 42.28 | 397026 |
| 1728340500 | 42.47 | 0.07 | 0.17 | 41.905 | 42.71 | 41.765 | 419196 |
| 1728081300 | 42.4 | -0.44 | -1.03 | 43.42 | 43.42 | 42.34 | 350782 |
| 1727994900 | 42.84 | -1.02 | -2.33 | 43.49 | 43.64 | 42.81 | 370314 |
| 1727908500 | 43.86 | -0.47 | -1.06 | 44.52 | 44.55 | 43.79 | 624627 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
