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 | 2.37 | 5.74963609898 | 41.22 | 44.04 | 38.975 | 3343543 | 41.52489544 | CS |
| 4 | 1.31 | 3.09839167455 | 42.28 | 44.04 | 35 | 4161671 | 40.05295211 | CS |
| 12 | -7.41 | -14.5294117647 | 51 | 51.3299 | 35 | 4128284 | 43.30132684 | CS |
| 26 | -10.26 | -19.0529247911 | 53.85 | 62.55 | 35 | 4131010 | 48.80287473 | CS |
| 52 | -4.54 | -9.43278620403 | 48.13 | 62.55 | 35 | 4040490 | 48.1068274 | CS |
| 156 | 16.95 | 63.6261261261 | 26.64 | 62.55 | 20.015 | 4868978 | 36.03958012 | CS |
| 260 | 33.38 | 326.934378061 | 10.21 | 62.55 | 9.01 | 4976656 | 29.19806436 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 43.99 | 0.1 | 0.23 | 43.45 | 44.18 | 43.21 | 2341010 |
| 1745534400 | 43.89 | 1.92 | 4.57 | 42.23 | 43.98 | 42.1 | 3171653 |
| 1745448000 | 41.97 | 1.79 | 4.45 | 41.6 | 42.58 | 41.3 | 4476625 |
| 1745361600 | 40.18 | 0.57 | 1.44 | 40.19 | 40.73 | 39.89 | 2580058 |
| 1745275200 | 39.61 | -1.57 | -3.81 | 41.22 | 41.41 | 38.975 | 3145837 |
| 1744929600 | 41.18 | -0.1 | -0.24 | 41.24 | 41.69 | 40.83 | 2257381 |
| 1744843200 | 41.28 | 0.47 | 1.15 | 40.44 | 42.05 | 40.44 | 3344710 |
| 1744756800 | 40.81 | -0.5 | -1.21 | 41.38 | 41.97 | 40.79 | 2415423 |
| 1744670400 | 41.31 | 0.47 | 1.15 | 41.94 | 42.04 | 40.53 | 2997615 |
| 1744411200 | 40.84 | 2.16 | 5.58 | 38.59 | 41.39 | 38.59 | 4675546 |
| 1744324800 | 38.68 | -1.37 | -3.42 | 38.845 | 39.84 | 37.77 | 4304775 |
| 1744238400 | 40.05 | 3.37 | 9.19 | 36.49 | 41.04 | 36.03 | 6834811 |
| 1744152000 | 36.68 | -0.48 | -1.29 | 38.79 | 38.97 | 36.01 | 4939953 |
| 1744065600 | 37.16 | -0.67 | -1.77 | 36 | 39.2684 | 35 | 6131328 |
| 1743806400 | 37.83 | -3.08 | -7.53 | 39.62 | 40.01 | 36.43 | 9419559 |
| 1743720000 | 40.91 | -1.56 | -3.67 | 40.71 | 41.81 | 40.43 | 5630876 |
| 1743633600 | 42.47 | 0.67 | 1.60 | 41.02 | 42.63 | 41.02 | 2364182 |
| 1743547200 | 41.8 | 0.64 | 1.55 | 41.85 | 42.2934 | 40.5 | 3070022 |
| 1743460800 | 41.16 | -0.67 | -1.60 | 40.5 | 41.39 | 40.44 | 4832650 |
| 1743201600 | 41.83 | -0.8 | -1.88 | 42.28 | 43.25 | 41.62 | 2478752 |
| 1743115200 | 42.63 | -0.62 | -1.43 | 43.01 | 43.325 | 42.192 | 2259944 |
| 1743028800 | 43.25 | -1.23 | -2.77 | 44.45 | 44.61 | 42.97 | 2639383 |
| 1742942400 | 44.48 | -1.26 | -2.75 | 45.535 | 45.87 | 44.05 | 2774650 |
| 1742856000 | 45.74 | 1.21 | 2.72 | 45.36 | 46.21 | 45.06 | 2386700 |
| 1742596800 | 44.53 | -0.32 | -0.71 | 44.64 | 45.02 | 44.02 | 2992427 |
| 1742510400 | 44.85 | 0.66 | 1.49 | 43.66 | 45.81 | 43.66 | 4190030 |
| 1742424000 | 44.19 | 1.1 | 2.55 | 43.54 | 44.34 | 43.39 | 3029454 |
| 1742337600 | 43.09 | -0.24 | -0.55 | 43.2 | 43.4799 | 42.38 | 2389657 |
| 1742251200 | 43.33 | 0.86 | 2.02 | 42.49 | 43.68 | 42.49 | 2481197 |
| 1741992000 | 42.47 | 0.66 | 1.58 | 42.54 | 43.13 | 42.16 | 3951284 |
| 1741905600 | 41.81 | -0.79 | -1.85 | 42.45 | 43.1099 | 41.42 | 3381462 |
| 1741819200 | 42.6 | 0.87 | 2.08 | 43.52 | 43.84 | 42.15 | 4786489 |
| 1741732800 | 41.73 | 1.09 | 2.68 | 40.67 | 42.48 | 40.32 | 4298734 |
| 1741646400 | 40.64 | -1.19 | -2.84 | 40.86 | 41.45 | 40 | 5789418 |
| 1741390800 | 41.83 | -0.3 | -0.71 | 42.35 | 42.35 | 40.72 | 4077846 |
| 1741304400 | 42.13 | -0.86 | -2.00 | 41.95 | 43.47 | 41.642 | 3618987 |
| 1741218000 | 42.99 | 1.1 | 2.63 | 42.55 | 43.14 | 41.93 | 3518572 |
| 1741131600 | 41.89 | 0.78 | 1.90 | 40.04 | 42.765 | 39.31 | 8625724 |
| 1741045200 | 41.11 | -2.93 | -6.65 | 44.64 | 44.75 | 40.7 | 5519425 |
| 1740786000 | 44.04 | 0.56 | 1.29 | 42.9 | 44.08 | 42.4013 | 3136389 |
| 1740699600 | 43.48 | -1.24 | -2.77 | 45.41 | 46.245 | 43.19 | 5692608 |
| 1740613200 | 44.72 | 1.13 | 2.59 | 44.67 | 45.51 | 44.07 | 5076351 |
| 1740526800 | 43.59 | 0.31 | 0.72 | 43.48 | 43.91 | 42.86 | 4891889 |
| 1740440400 | 43.28 | -0.2 | -0.46 | 43.61 | 44.1386 | 42.36 | 5575907 |
| 1740181200 | 43.48 | -3.06 | -6.57 | 46.54 | 46.56 | 43.08 | 7344945 |
| 1740094800 | 46.54 | -0.01 | -0.02 | 48.72 | 48.81 | 46.075 | 5172944 |
| 1740008400 | 46.55 | -1.37 | -2.86 | 46.93 | 47.47 | 45.91 | 5301156 |
| 1739922000 | 47.92 | 0.73 | 1.55 | 47.3 | 48.06 | 46.12 | 4682087 |
| 1739576400 | 47.19 | -1.89 | -3.85 | 49.29 | 49.3651 | 46.73 | 5178966 |
| 1739490000 | 49.08 | -0.55 | -1.11 | 49.46 | 49.98 | 48.52 | 4538850 |
| 1739403600 | 49.63 | -0.22 | -0.44 | 49.2 | 51.01 | 48.97 | 3037988 |
| 1739317200 | 49.85 | -0.51 | -1.01 | 50.14 | 50.55 | 49.5 | 3206001 |
| 1739230800 | 50.36 | 0.43 | 0.86 | 50.5 | 51.25 | 50.11 | 2627114 |
| 1738971600 | 49.93 | 1.23 | 2.53 | 48.9 | 50.72 | 48.8 | 3471854 |
| 1738885200 | 48.7 | -1.65 | -3.28 | 50.73 | 50.85 | 48.18 | 3296474 |
| 1738798800 | 50.35 | 0.03 | 0.06 | 50.25 | 50.98 | 49.6 | 3534090 |
| 1738712400 | 50.32 | 2.87 | 6.05 | 48.41 | 50.81 | 48.41 | 3453470 |
| 1738626000 | 47.45 | -1.99 | -4.03 | 47.98 | 48.56 | 46.88 | 4618968 |
| 1738366800 | 49.44 | -0.86 | -1.71 | 51 | 51.3299 | 48.66 | 3819255 |
| 1738280400 | 50.3 | 0.23 | 0.46 | 50.9 | 51.64 | 49.97 | 5230500 |
| 1738194000 | 50.07 | 1.47 | 3.02 | 48.72 | 50.25 | 48.51 | 5188292 |
| 1738107600 | 48.6 | 1.09 | 2.29 | 48.1 | 48.67 | 46.535 | 6938223 |
| 1738021200 | 47.51 | -8.49 | -15.16 | 50.395 | 51.91 | 47.365 | 13825614 |
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
