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 | 0.37 | 0.826077249386 | 44.79 | 46.5083 | 42.4298 | 277146 | 44.90388664 | CS |
| 4 | 1.82 | 4.19935394555 | 43.34 | 46.5083 | 42.22 | 240075 | 44.14679619 | CS |
| 12 | 4.17 | 10.1732129788 | 40.99 | 46.5083 | 38.65 | 230762 | 43.12934698 | CS |
| 26 | 8.39 | 22.8175142779 | 36.77 | 48.58 | 36.54 | 314529 | 41.63335538 | CS |
| 52 | 20.74 | 84.9303849304 | 24.42 | 48.58 | 23.62 | 283898 | 36.13270584 | CS |
| 156 | 19.44 | 75.5832037325 | 25.72 | 48.58 | 20.58 | 211196 | 30.01667678 | CS |
| 260 | 10.73 | 31.1646819634 | 34.43 | 48.58 | 14.06 | 218699 | 28.40883856 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 45.16 | -0.76 | -1.66 | 46 | 46.5083 | 45.05 | 253485 |
| 1730500800 | 45.92 | 2.62 | 6.05 | 44.05 | 46.4392 | 43.7 | 346655 |
| 1730414400 | 43.3 | -2.12 | -4.67 | 44.5 | 44.8439 | 42.4298 | 380075 |
| 1730328000 | 45.42 | 0.17 | 0.38 | 44.95 | 46.21 | 44.685 | 258296 |
| 1730241600 | 45.25 | 0.08 | 0.18 | 45 | 45.25 | 44.129 | 159166 |
| 1730155200 | 45.17 | 0.66 | 1.48 | 45 | 45.2699 | 44.76 | 181701 |
| 1729896000 | 44.51 | 0.25 | 0.56 | 44.57 | 44.99 | 44.415 | 268750 |
| 1729809600 | 44.26 | 1.31 | 3.05 | 43.22 | 44.28 | 43.2 | 202533 |
| 1729723200 | 42.95 | 0.14 | 0.33 | 42.68 | 43.15 | 42.37 | 148539 |
| 1729636800 | 42.81 | 0.12 | 0.28 | 42.51 | 42.92 | 42.22 | 334983 |
| 1729550400 | 42.69 | -1.72 | -3.87 | 44.32 | 44.32 | 42.645 | 308157 |
| 1729291200 | 44.41 | -0.58 | -1.29 | 44.99 | 45.56 | 44.28 | 262642 |
| 1729204800 | 44.99 | 0.93 | 2.11 | 44.29 | 45.11 | 43.93 | 246899 |
| 1729118400 | 44.06 | 0.47 | 1.08 | 44.06 | 44.58 | 43.77 | 280704 |
| 1729032000 | 43.59 | -0.72 | -1.62 | 43.99 | 44.5729 | 43.34 | 319502 |
| 1728945600 | 44.31 | -0.16 | -0.36 | 44.52 | 44.85 | 44.24 | 163357 |
| 1728686400 | 44.47 | 1.27 | 2.94 | 43.2 | 44.5 | 43.2 | 146454 |
| 1728600000 | 43.2 | -0.48 | -1.10 | 42.99 | 43.5346 | 42.2751 | 155567 |
| 1728513600 | 43.68 | 0.55 | 1.28 | 43.13 | 43.955 | 42.365 | 222380 |
| 1728427200 | 43.13 | -0.56 | -1.28 | 43.74 | 43.74 | 42.67 | 183803 |
| 1728340800 | 43.69 | -0.04 | -0.09 | 43.44 | 43.91 | 42.93 | 250318 |
| 1728081600 | 43.73 | 0.97 | 2.27 | 43.66 | 43.96 | 43.035 | 154891 |
| 1727995200 | 42.76 | -0.45 | -1.04 | 42.93 | 43.58 | 42.52 | 147014 |
| 1727908800 | 43.21 | 0.16 | 0.37 | 42.52 | 43.62 | 42.3474 | 165430 |
| 1727822400 | 43.05 | -1.27 | -2.87 | 43.91 | 44.34 | 42.37 | 179044 |
| 1727736000 | 44.32 | -0.46 | -1.03 | 44.26 | 44.59 | 43.7 | 182681 |
| 1727476800 | 44.78 | -0.33 | -0.73 | 45.44 | 45.45 | 44.62 | 143184 |
| 1727390400 | 45.11 | 1.49 | 3.42 | 44.75 | 45.44 | 44.32 | 186962 |
| 1727304000 | 43.62 | -0.85 | -1.91 | 44.3 | 44.5399 | 43.35 | 208266 |
| 1727217600 | 44.47 | 0.49 | 1.11 | 44.2 | 44.665 | 43.52 | 166166 |
| 1727131200 | 43.98 | 0 | 0.00 | 44.44 | 44.6199 | 43.54 | 285416 |
| 1726872000 | 43.98 | -0.55 | -1.24 | 44.11 | 44.45 | 43.39 | 1109773 |
| 1726785600 | 44.53 | 0.97 | 2.23 | 45 | 45 | 43.76 | 286339 |
| 1726699200 | 43.56 | 0.44 | 1.02 | 43.34 | 44.9 | 43.32 | 196728 |
| 1726612800 | 43.12 | 0.9 | 2.13 | 42.81 | 43.3798 | 42.54 | 425234 |
| 1726526400 | 42.22 | -0.1 | -0.24 | 42.23 | 42.52 | 41.73 | 182975 |
| 1726267200 | 42.32 | 1.29 | 3.14 | 41.63 | 42.55 | 41.16 | 250987 |
| 1726180800 | 41.03 | 0.66 | 1.63 | 40.9 | 41.45 | 40.26 | 267562 |
| 1726094400 | 40.37 | 0.37 | 0.92 | 39.64 | 40.42 | 38.65 | 223266 |
| 1726008000 | 40 | 1.03 | 2.64 | 38.99 | 40.04 | 38.8601 | 234006 |
| 1725921600 | 38.97 | -0.26 | -0.66 | 39.41 | 39.8 | 38.65 | 241217 |
| 1725662400 | 39.23 | -1.56 | -3.82 | 40.69 | 40.76 | 39.19 | 218357 |
| 1725576000 | 40.79 | -0.29 | -0.71 | 40.95 | 41.24 | 40.62 | 194008 |
| 1725489600 | 41.08 | 0.3 | 0.74 | 40.35 | 41.1872 | 40.24 | 171644 |
| 1725403200 | 40.78 | -1.73 | -4.07 | 41.89 | 42 | 40.39 | 333573 |
| 1725057600 | 42.51 | -0.1 | -0.23 | 42.78 | 42.805 | 41.96 | 292858 |
| 1724971200 | 42.61 | 0.34 | 0.80 | 42.24 | 43.5 | 42.24 | 159426 |
| 1724884800 | 42.27 | -0.16 | -0.38 | 42.15 | 42.52 | 41.75 | 205518 |
| 1724798400 | 42.43 | 0.05 | 0.12 | 42.1 | 42.6299 | 41.8 | 119744 |
| 1724712000 | 42.38 | -0.36 | -0.84 | 43.26 | 43.26 | 42.28 | 169010 |
| 1724452800 | 42.74 | 1.37 | 3.31 | 41.74 | 43.23 | 41.71 | 213943 |
| 1724366400 | 41.37 | -0.8 | -1.90 | 42.02 | 42.2388 | 41.165 | 143242 |
| 1724280000 | 42.17 | 0.73 | 1.76 | 41.78 | 42.34 | 41.565 | 212747 |
| 1724193600 | 41.44 | -1.49 | -3.47 | 43 | 43 | 41.355 | 137208 |
| 1724107200 | 42.93 | 0.58 | 1.37 | 42.37 | 42.99 | 42.07 | 141041 |
| 1723848000 | 42.35 | -0.31 | -0.73 | 42.48 | 42.72 | 41.89 | 221614 |
| 1723761600 | 42.66 | 1.64 | 4.00 | 42.35 | 43.465 | 42.01 | 186197 |
| 1723675200 | 41.02 | -0.62 | -1.49 | 41.95 | 41.95 | 40.76 | 134544 |
| 1723588800 | 41.64 | 0.86 | 2.11 | 41.21 | 41.73 | 40.86 | 134219 |
| 1723502400 | 40.78 | -0.52 | -1.26 | 41.31 | 41.64 | 40.2 | 208564 |
| 1723243200 | 41.3 | -0.25 | -0.60 | 41.44 | 41.63 | 40.8 | 184942 |
| 1723156800 | 41.55 | 1.46 | 3.64 | 40.75 | 41.84 | 39.76 | 250844 |
| 1723070400 | 40.09 | -0.24 | -0.60 | 41.08 | 41.25 | 39.55 | 286207 |
| 1722984000 | 40.33 | 0.59 | 1.48 | 39.62 | 40.65 | 38.56 | 316019 |
| 1722897600 | 39.74 | -1.74 | -4.19 | 38.62 | 40.15 | 37.76 | 358189 |
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
