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 | 0.22 | 0.513898621817 | 42.81 | 43.3501 | 42.73 | 5358 | 43.03171876 | SP |
| 4 | -1.18 | -2.6690793938 | 44.21 | 44.3 | 42.65 | 6635 | 43.32288653 | SP |
| 12 | -3.38 | -7.28291316527 | 46.41 | 48.27 | 42.65 | 6566 | 45.22408774 | SP |
| 26 | -0.44 | -1.01219231654 | 43.47 | 48.27 | 42.27 | 12102 | 45.71585577 | SP |
| 52 | -0.67 | -1.53318077803 | 43.7 | 48.27 | 41.76 | 9442 | 45.36158393 | SP |
| 156 | -6.9 | -13.8193470859 | 49.93 | 52.1458 | 39.96 | 6575 | 45.41916226 | SP |
| 260 | -6.9 | -13.8193470859 | 49.93 | 52.1458 | 39.96 | 6575 | 45.41916226 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 43.03 | -0.06 | -0.14 | 43.11 | 43.26 | 42.9008 | 2941 |
| 1732145700 | 43.0902 | -0.15 | -0.34 | 43.14 | 43.23 | 43.0902 | 2495 |
| 1732059300 | 43.2364 | 0.23 | 0.54 | 43.32 | 43.3501 | 43.2364 | 5798 |
| 1731972900 | 43.0059 | 0.07 | 0.15 | 42.74 | 43.0059 | 42.74 | 1505 |
| 1731713700 | 42.94 | -0.13 | -0.30 | 42.81 | 43.18 | 42.73 | 14051 |
| 1731627300 | 43.07 | 0.27 | 0.63 | 43.2006 | 43.3 | 43.03 | 4714 |
| 1731540900 | 42.8 | -0.41 | -0.95 | 43.31 | 43.3101 | 42.79 | 12106 |
| 1731454500 | 43.21 | -0.61 | -1.39 | 43.52 | 43.68 | 43.21 | 14591 |
| 1731368100 | 43.82 | -0.22 | -0.50 | 43.9 | 43.9 | 43.6704 | 2695 |
| 1731108900 | 44.04 | 0.58 | 1.33 | 43.829 | 44.06 | 43.74 | 10595 |
| 1731022500 | 43.46 | 0.5 | 1.16 | 43.249 | 43.6 | 43.2252 | 21179 |
| 1730936100 | 42.96 | -1.2 | -2.72 | 42.65 | 43.1589 | 42.65 | 18361 |
| 1730849700 | 44.16 | 0.27 | 0.62 | 43.7 | 44.16 | 43.64 | 4466 |
| 1730763300 | 43.89 | 0.63 | 1.46 | 43.79 | 44.0001 | 43.76 | 3687 |
| 1730500500 | 43.26 | -0.75 | -1.70 | 43.89 | 44.0189 | 43.2517 | 851 |
| 1730414100 | 44.01 | 0.04 | 0.10 | 43.96 | 44.04 | 43.96 | 383 |
| 1730327700 | 43.9671 | 0.18 | 0.40 | 44.3 | 44.3 | 43.9671 | 506 |
| 1730241300 | 43.79 | 0.08 | 0.18 | 43.68 | 43.79 | 43.32 | 7585 |
| 1730154900 | 43.71 | -0.14 | -0.32 | 43.89 | 43.89 | 43.575 | 2337 |
| 1729895700 | 43.85 | -0.23 | -0.53 | 44.21 | 44.21 | 43.84 | 1856 |
| 1729809300 | 44.0842 | 0.28 | 0.63 | 43.76 | 44.11 | 43.76 | 3323 |
| 1729722900 | 43.8084 | -0.09 | -0.21 | 43.66 | 43.8084 | 43.66 | 1615 |
| 1729636500 | 43.9 | 0.03 | 0.07 | 44.08 | 44.08 | 43.85 | 2678 |
| 1729550100 | 43.87 | -0.78 | -1.75 | 44.22 | 44.26 | 43.86 | 11556 |
| 1729290900 | 44.65 | 0.01 | 0.03 | 44.74 | 44.79 | 44.65 | 1698 |
| 1729204500 | 44.6352 | -0.67 | -1.49 | 44.84 | 44.84 | 44.6352 | 1087 |
| 1729118100 | 45.31 | 0.15 | 0.33 | 45.36 | 45.36 | 45.31 | 1171 |
| 1729031700 | 45.16 | 0.65 | 1.46 | 44.89 | 45.16 | 44.89 | 8520 |
| 1728945300 | 44.51 | -0.06 | -0.13 | 44.23 | 44.51 | 44.23 | 1706 |
| 1728686100 | 44.57 | -0.17 | -0.38 | 44.46 | 44.67 | 44.46 | 1030 |
| 1728599700 | 44.7416 | -0.2 | -0.45 | 44.71 | 44.7416 | 44.6288 | 26977 |
| 1728513300 | 44.9454 | -0.27 | -0.61 | 45.06 | 45.12 | 44.8899 | 5190 |
| 1728426900 | 45.22 | -0.01 | -0.02 | 44.96 | 45.22 | 44.96 | 1943 |
| 1728340500 | 45.23 | -0.25 | -0.55 | 45.26 | 45.3208 | 45.1901 | 4083 |
| 1728081300 | 45.48 | -0.63 | -1.37 | 45.5767 | 45.66 | 45.48 | 20419 |
| 1727994900 | 46.1127 | -0.44 | -0.94 | 46.38 | 46.38 | 46.1127 | 3165 |
| 1727908500 | 46.55 | -0.33 | -0.70 | 46.33 | 46.55 | 46.3 | 1554 |
| 1727822100 | 46.88 | 0.14 | 0.30 | 47.06 | 47.27 | 46.88 | 12975 |
| 1727735520 | 46.74 | -0.18 | -0.38 | 46.94 | 46.94 | 46.71 | 4465 |
| 1727476500 | 46.92 | 0.27 | 0.58 | 46.87 | 46.96 | 46.78 | 1846 |
| 1727390100 | 46.6516 | 0.12 | 0.26 | 46.67 | 46.72 | 46.41 | 18734 |
| 1727303700 | 46.53 | -0.44 | -0.93 | 46.77 | 46.77 | 46.53 | 15341 |
| 1727217300 | 46.9651 | 0.06 | 0.12 | 46.6 | 46.9651 | 46.58 | 13716 |
| 1727130900 | 46.91 | -0.16 | -0.33 | 46.81 | 47.11 | 46.71 | 15725 |
| 1726871700 | 47.0665 | -0.12 | -0.25 | 47.06 | 47.15 | 46.96 | 7969 |
| 1726785300 | 47.1852 | -0.19 | -0.41 | 47 | 47.1852 | 47 | 10276 |
| 1726698900 | 47.38 | -0.63 | -1.31 | 47.73 | 47.81 | 47.38 | 7969 |
| 1726612500 | 48.01 | -0.21 | -0.43 | 48.27 | 48.27 | 47.99 | 2716 |
| 1726526100 | 48.2177 | 0.47 | 0.98 | 47.89 | 48.2177 | 47.81 | 3277 |
| 1726266900 | 47.75 | 0.06 | 0.13 | 47.82 | 47.839 | 47.6813 | 1621 |
| 1726180500 | 47.69 | -0.19 | -0.40 | 47.6412 | 47.69 | 47.5 | 4927 |
| 1726094100 | 47.88 | -0.03 | -0.06 | 47.84 | 48.13 | 47.8 | 5893 |
| 1726007700 | 47.91 | 0.29 | 0.61 | 47.54 | 47.98 | 47.54 | 4535 |
| 1725921300 | 47.62 | 0.21 | 0.44 | 47.34 | 47.64 | 47.34 | 1841 |
| 1725662100 | 47.4113 | -0.02 | -0.04 | 47.32 | 47.92 | 47.32 | 9249 |
| 1725575700 | 47.43 | 0.28 | 0.59 | 47.29 | 47.4626 | 47.27 | 1187 |
| 1725489300 | 47.15 | 0.61 | 1.31 | 46.625 | 47.15 | 46.625 | 3440 |
| 1725402900 | 46.54 | 0.47 | 1.02 | 46.495 | 46.58 | 46.4483 | 4489 |
| 1725057300 | 46.07 | -0.44 | -0.95 | 46.41 | 46.6199 | 46.02 | 4788 |
| 1724970900 | 46.51 | -0.17 | -0.37 | 46.48 | 46.545 | 46.3878 | 5964 |
| 1724884500 | 46.6831 | -0.04 | -0.08 | 46.72 | 46.79 | 46.66 | 2377 |
| 1724798100 | 46.72 | -0.1 | -0.22 | 46.49 | 46.75 | 46.48 | 5588 |
| 1724711700 | 46.8216 | -0.13 | -0.27 | 47.08 | 47.08 | 46.8216 | 8859 |
| 1724452500 | 46.95 | 0.32 | 0.69 | 46.86 | 47.04 | 46.7599 | 18239 |
| 1724366100 | 46.63 | -0.49 | -1.04 | 46.89 | 46.89 | 46.61 | 8900 |
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
