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 | -0.627802690583 | 44.6 | 44.6 | 42.295 | 14126 | 43.44095949 | SP |
| 4 | 4.05 | 10.0571144773 | 40.27 | 44.6 | 39.7817 | 12758 | 43.00135934 | SP |
| 12 | -0.68 | -1.51111111111 | 45 | 45.7899 | 38.93 | 10691 | 42.4139512 | SP |
| 26 | -1.18 | -2.59340659341 | 45.5 | 48.63 | 38.93 | 9994 | 44.44000989 | SP |
| 52 | 1.56 | 3.64826941066 | 42.76 | 48.63 | 38.4603 | 11399 | 43.89735986 | SP |
| 156 | 0.64081099 | 1.46708536611 | 43.67918901 | 48.63 | 29.08 | 11471 | 40.46209723 | SP |
| 260 | 12.03291926 | 37.2685265568 | 32.28708074 | 64.62927277 | 23.12741253 | 22837 | 44.61105957 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 43.14 | 0.4 | 0.94 | 42.09 | 43.1587 | 42.09 | 4338 |
| 1739316900 | 42.74 | -0.57 | -1.32 | 43.16 | 43.16 | 42.6224 | 4253 |
| 1739230500 | 43.31 | 0.15 | 0.35 | 43.44 | 43.46 | 42.8818 | 7580 |
| 1738971300 | 43.16 | -0.47 | -1.08 | 43.71 | 44.24 | 43.105 | 12621 |
| 1738884900 | 43.63 | -0.85 | -1.91 | 44.6 | 44.6 | 43.5408 | 43765 |
| 1738798500 | 44.48 | 0.65 | 1.48 | 43.86 | 44.57 | 43.86 | 32702 |
| 1738712100 | 43.83 | 0.76 | 1.76 | 43.01 | 43.85 | 43.01 | 10687 |
| 1738625700 | 43.07 | -0.03 | -0.07 | 41.97 | 43.4643 | 41.97 | 11155 |
| 1738366500 | 43.1 | -0.56 | -1.28 | 43.76 | 43.88 | 42.96 | 21608 |
| 1738280100 | 43.66 | 0.82 | 1.91 | 43.18 | 43.83 | 43.18 | 9285 |
| 1738193700 | 42.84 | 0.17 | 0.40 | 42.57 | 42.91 | 42.45 | 5541 |
| 1738107300 | 42.67 | 0.45 | 1.07 | 42.23 | 42.71 | 42.11 | 6084 |
| 1738020900 | 42.22 | 0.28 | 0.67 | 41.44 | 42.7677 | 41.44 | 14644 |
| 1737761700 | 41.94 | 0.36 | 0.87 | 42.03 | 42.1478 | 41.66 | 8009 |
| 1737675300 | 41.58 | 0 | 0.00 | 41.58 | 41.58 | 41.58 | 0 |
| 1737588900 | 41.58 | -0.02 | -0.05 | 41.58 | 41.64 | 41.2998 | 18098 |
| 1737502500 | 41.6 | 1.47 | 3.66 | 40.51 | 41.6 | 40.51 | 13279 |
| 1737156900 | 40.13 | -0.1 | -0.25 | 40.29 | 40.31 | 40 | 3846 |
| 1737070500 | 40.23 | 0.02 | 0.05 | 40.27 | 40.27 | 39.7817 | 6726 |
| 1736984100 | 40.21 | 0.96 | 2.45 | 39.85 | 40.34 | 39.76 | 8412 |
| 1736897700 | 39.25 | -0.3 | -0.76 | 40 | 40 | 39.03 | 7980 |
| 1736811300 | 39.55 | -0.66 | -1.64 | 39.82 | 39.82 | 38.93 | 7740 |
| 1736552100 | 40.21 | -0.94 | -2.28 | 40.38 | 40.38 | 39.87 | 10622 |
| 1736379300 | 41.15 | -0.15 | -0.36 | 40.9 | 41.15 | 40.8008 | 6069 |
| 1736292900 | 41.3 | -0.03 | -0.07 | 41.49 | 41.88 | 41.1 | 8122 |
| 1736206500 | 41.33 | -0.06 | -0.14 | 41.55 | 41.6593 | 41.26 | 11014 |
| 1735947300 | 41.39 | 0.78 | 1.92 | 40.87 | 41.39 | 40.87 | 8289 |
| 1735860900 | 40.61 | 0.57 | 1.42 | 40.3 | 41.01 | 40.3 | 5007 |
| 1735688100 | 40.04 | -0.02 | -0.05 | 40.2 | 40.2 | 39.6701 | 18487 |
| 1735601700 | 40.06 | -0.49 | -1.21 | 40.08 | 40.15 | 39.64 | 18154 |
| 1735342500 | 40.55 | -0.71 | -1.72 | 40.96 | 40.96 | 40.16 | 10195 |
| 1735256100 | 41.26 | 0.37 | 0.90 | 40.66 | 41.26 | 40.59 | 4631 |
| 1735077840 | 40.89 | 0.11 | 0.27 | 40.91 | 40.91 | 40.46 | 3771 |
| 1734996900 | 40.78 | -0.06 | -0.15 | 40.85 | 40.85 | 40.33 | 9875 |
| 1734737700 | 40.84 | 0.65 | 1.60 | 40.1 | 41.13 | 40.1 | 11644 |
| 1734651300 | 40.195 | 0.02 | 0.04 | 40.34 | 40.39 | 39.8496 | 15309 |
| 1734564900 | 40.18 | -1.65 | -3.94 | 41.82 | 41.83 | 40.18 | 6941 |
| 1734478500 | 41.83 | -0.19 | -0.45 | 41.89 | 42.11 | 41.735 | 15630 |
| 1734392100 | 42.02 | 0.32 | 0.77 | 41.61 | 42.405 | 41.61 | 10820 |
| 1734132900 | 41.7 | -0.09 | -0.22 | 41.87 | 42.06 | 41.4324 | 12747 |
| 1734046500 | 41.79 | -1.34 | -3.11 | 42.94 | 42.95 | 41.79 | 31513 |
| 1733960100 | 43.13 | -0.03 | -0.07 | 43.26 | 43.43 | 42.9 | 11898 |
| 1733873700 | 43.16 | -0.26 | -0.60 | 43.39 | 43.57 | 43.13 | 14531 |
| 1733787300 | 43.42 | -0.85 | -1.92 | 44.29 | 44.3192 | 43.35 | 12461 |
| 1733528100 | 44.27 | 0.61 | 1.40 | 43.95 | 44.27 | 43.8001 | 5952 |
| 1733441700 | 43.66 | -0.95 | -2.13 | 44.51 | 44.51 | 43.66 | 13233 |
| 1733355300 | 44.61 | 0.41 | 0.93 | 44.35 | 44.72 | 44.35 | 2455 |
| 1733268900 | 44.2 | -0.63 | -1.39 | 44.76 | 44.76 | 44.2 | 4389 |
| 1733182500 | 44.825 | -0.38 | -0.83 | 45.17 | 45.17 | 44.6402 | 7787 |
| 1732917840 | 45.2 | -0.07 | -0.15 | 45.41 | 45.41 | 45.005 | 2954 |
| 1732750500 | 45.27 | 0.07 | 0.15 | 45.3 | 45.462 | 45.2 | 6523 |
| 1732664100 | 45.2 | 0.6 | 1.35 | 44.75 | 45.2 | 44.4058 | 7363 |
| 1732577700 | 44.6 | -1.09 | -2.39 | 44.75 | 45.2497 | 44.58 | 13261 |
| 1732318500 | 45.69 | 0.19 | 0.42 | 45.67 | 45.7899 | 45.51 | 15504 |
| 1732232100 | 45.5 | 0.52 | 1.16 | 45 | 45.73 | 44.77 | 5789 |
| 1732145700 | 44.98 | 0.31 | 0.69 | 44.61 | 44.98 | 44.2948 | 11013 |
| 1732059300 | 44.67 | 0.88 | 2.01 | 43.43 | 44.67 | 43.43 | 10888 |
| 1731972900 | 43.79 | 0.06 | 0.14 | 43.84 | 43.945779 | 43.48 | 8744 |
| 1731713700 | 43.73 | -1.69 | -3.72 | 45.51 | 45.51 | 43.65 | 17880 |
| 1731627300 | 45.42 | -1.41 | -3.01 | 46.85 | 46.85 | 45.42 | 9384 |
| 1731540900 | 46.83 | -0.29 | -0.62 | 47.46 | 47.75 | 46.75 | 15219 |
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
