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 | -0.3 | -0.697836706211 | 42.99 | 44.435 | 41.9 | 6017208 | 43.4892332 | CS |
| 4 | -13.61 | -24.1740674956 | 56.3 | 56.67 | 41.59 | 9082408 | 46.27613381 | CS |
| 12 | -24.01 | -35.9970014993 | 66.7 | 67.05 | 41.59 | 9147133 | 51.55078177 | CS |
| 26 | -27.29 | -38.9968562446 | 69.98 | 76.06 | 41.59 | 7518308 | 59.63592983 | CS |
| 52 | -34.27 | -44.5296257796 | 76.96 | 80.08 | 41.59 | 6998560 | 65.17646499 | CS |
| 156 | -18.44 | -30.1652216588 | 61.13 | 111.35 | 41.59 | 7050765 | 70.4762201 | CS |
| 260 | 31.63 | 285.985533454 | 11.06 | 111.35 | 10.27 | 6998104 | 56.63657216 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 43.2 | -0.38 | -0.87 | 43.01 | 43.819 | 42.73 | 6432283 |
| 1742423700 | 43.58 | 0.16 | 0.37 | 43.61 | 44.435 | 43.29 | 5039024 |
| 1742337300 | 43.42 | -0.63 | -1.43 | 43.46 | 43.96 | 42.85 | 5278141 |
| 1742250900 | 44.05 | 0.86 | 1.99 | 43.06 | 44.42 | 42.91 | 6696776 |
| 1741991700 | 43.19 | 1.04 | 2.47 | 42.99 | 43.44 | 42.345 | 6639816 |
| 1741905300 | 42.15 | -0.7 | -1.63 | 42.71 | 43.78 | 41.59 | 6254779 |
| 1741818900 | 42.85 | -0.01 | -0.02 | 43.26 | 43.68 | 42.52 | 6822424 |
| 1741732500 | 42.86 | -1.3 | -2.94 | 44.38 | 44.7 | 41.85 | 9027337 |
| 1741646100 | 44.16 | -1.24 | -2.73 | 44.22 | 44.96 | 43.56 | 10996319 |
| 1741390500 | 45.4 | 1.52 | 3.46 | 43.87 | 46.04 | 43.58 | 10340400 |
| 1741304100 | 43.88 | -2.61 | -5.61 | 44.34 | 45.065 | 43.33 | 12564748 |
| 1741217700 | 46.49 | 2 | 4.50 | 45.53 | 46.57 | 45.02 | 8671314 |
| 1741131300 | 44.49 | -0.42 | -0.94 | 45.09 | 45.74 | 43.94 | 10441639 |
| 1741044900 | 44.91 | -2.14 | -4.55 | 47.59 | 48.01 | 44.67 | 12097826 |
| 1740785700 | 47.05 | -0.33 | -0.70 | 47.94 | 48.52 | 46.0407 | 13241653 |
| 1740699300 | 47.38 | -3.17 | -6.27 | 50.12 | 50.61 | 46.99 | 12450484 |
| 1740612900 | 50.55 | -0.67 | -1.31 | 51 | 51.41 | 49.64 | 9669930 |
| 1740526500 | 51.22 | -2.18 | -4.08 | 53.63 | 53.95 | 51.06 | 8854630 |
| 1740440100 | 53.4 | -0.65 | -1.20 | 54.33 | 54.39 | 52.76 | 9146711 |
| 1740180900 | 54.05 | -1.69 | -3.03 | 56.3 | 56.67 | 53.63 | 10981923 |
| 1740094500 | 55.74 | 0.22 | 0.40 | 56.245 | 57.7735 | 55.09 | 9392969 |
| 1740008100 | 55.52 | 3.57 | 6.87 | 52.25 | 56.36 | 52 | 16546978 |
| 1739921700 | 51.95 | 0.12 | 0.23 | 51.97 | 52.96 | 51.9 | 7552169 |
| 1739576100 | 51.83 | 0.91 | 1.79 | 51.17 | 51.88 | 50.84 | 5963666 |
| 1739489700 | 50.92 | 0.86 | 1.72 | 50.06 | 50.97 | 49.7001 | 7397770 |
| 1739403300 | 50.06 | 2.13 | 4.44 | 47.29 | 50.18 | 47.26 | 9412354 |
| 1739316900 | 47.93 | 0.89 | 1.89 | 46.97 | 48.95 | 46.79 | 11149370 |
| 1739230500 | 47.04 | -4.21 | -8.21 | 50.97 | 51 | 46.57 | 23757885 |
| 1738971300 | 51.25 | -1.19 | -2.27 | 52.27 | 53.58 | 50.44 | 13243666 |
| 1738884900 | 52.44 | 0.72 | 1.39 | 52.2 | 52.78 | 51.93 | 8147765 |
| 1738798500 | 51.72 | 1.14 | 2.25 | 50.21 | 51.78 | 49.89 | 6142792 |
| 1738712100 | 50.58 | 0.32 | 0.64 | 50.51 | 51.33 | 50.17 | 5657816 |
| 1738625700 | 50.26 | -2.08 | -3.97 | 50.95 | 51.46 | 49.8 | 8073023 |
| 1738366500 | 52.34 | -0.93 | -1.75 | 53.04 | 53.73 | 51.95 | 6329018 |
| 1738280100 | 53.27 | -0.5 | -0.93 | 53.57 | 53.66 | 51.81 | 8300147 |
| 1738193700 | 53.77 | -0.1 | -0.19 | 54.04 | 54.49 | 53.0986 | 5512107 |
| 1738107300 | 53.87 | -0.07 | -0.13 | 54.11 | 54.6 | 52.8 | 10450043 |
| 1738020900 | 53.94 | -0.56 | -1.03 | 54.89 | 56.28 | 53.47 | 12710425 |
| 1737761700 | 54.5 | -1.53 | -2.73 | 55.42 | 55.74 | 54.02 | 9221000 |
| 1737675300 | 56.03 | 0 | 0.00 | 56.03 | 56.03 | 56.03 | 0 |
| 1737588900 | 56.03 | 0.42 | 0.76 | 55 | 56.6299 | 55 | 7914576 |
| 1737502500 | 55.61 | 0.98 | 1.79 | 55.1 | 56.11 | 54.872 | 6308755 |
| 1737156900 | 54.63 | 1.12 | 2.09 | 54.58 | 55.08 | 54.37 | 7326962 |
| 1737070500 | 53.51 | -1.72 | -3.11 | 55.2 | 55.48 | 53.46 | 8660421 |
| 1736984100 | 55.23 | 0.05 | 0.09 | 56.72 | 56.7526 | 55.14 | 7967530 |
| 1736897700 | 55.18 | -0.69 | -1.24 | 55.27 | 56.46 | 54.51 | 6348198 |
| 1736811300 | 55.87 | 1.93 | 3.58 | 53.2 | 56.45 | 53.1 | 12238307 |
| 1736552100 | 53.94 | -4.37 | -7.49 | 56.375 | 56.555 | 53.6 | 17556532 |
| 1736379300 | 58.31 | -4.42 | -7.05 | 62.41 | 62.59 | 57.96 | 14864012 |
| 1736292900 | 62.73 | -1.78 | -2.76 | 64.78 | 65.2488 | 62.32 | 9309837 |
| 1736206500 | 64.51 | 0.6 | 0.94 | 64.379999 | 67 | 64.33 | 7351401 |
| 1735947300 | 63.91 | 2.2 | 3.57 | 61.95 | 64.47 | 61.58 | 6963409 |
| 1735860900 | 61.71 | -1.34 | -2.13 | 63.81 | 64.09 | 61.66 | 7392719 |
| 1735688100 | 63.05 | -0.41 | -0.65 | 63.79 | 64.265 | 62.78 | 4299301 |
| 1735601700 | 63.46 | -2.55 | -3.86 | 65.18 | 65.31 | 63.265 | 7229399 |
| 1735342500 | 66.01 | -1.01 | -1.51 | 66.7 | 67.05 | 65.48 | 4751860 |
| 1735256100 | 67.019999 | -0.88 | -1.30 | 67.05 | 67.95 | 66.989999 | 3659747 |
| 1735077840 | 67.9 | 1.27 | 1.91 | 66.68 | 67.92 | 66.42 | 3044790 |
| 1734996900 | 66.629999 | 1.13 | 1.73 | 65.5 | 66.989999 | 65.45 | 5255110 |
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
