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 | 0.86 | 2.07930367505 | 41.36 | 42.61 | 40.95 | 1102022 | 41.89582337 | CS |
| 4 | 1.93 | 4.7902705386 | 40.29 | 43.03 | 39.8 | 1505361 | 41.45217458 | CS |
| 12 | -5.86 | -12.1880199667 | 48.08 | 50.695 | 39.8 | 1383671 | 43.93658821 | CS |
| 26 | -5.71 | -11.9132067599 | 47.93 | 55.14 | 39.8 | 1337434 | 47.52102209 | CS |
| 52 | -1.8 | -4.08905043162 | 44.02 | 55.14 | 39.8 | 1342579 | 45.8439734 | CS |
| 156 | -9.34 | -18.1148176881 | 51.56 | 55.14 | 33.175 | 1609657 | 44.12605936 | CS |
| 260 | 10.38 | 32.6005025126 | 31.84 | 57.34 | 19.61 | 1509615 | 42.04158553 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 42.38 | -0.01 | -0.02 | 42.4 | 42.58 | 41.89 | 952058 |
| 1738885200 | 42.39 | 0.28 | 0.66 | 42.23 | 42.46 | 42 | 971599 |
| 1738798800 | 42.11 | 0.81 | 1.96 | 41.86 | 42.23 | 41.5224 | 1130915 |
| 1738712400 | 41.3 | -0.2 | -0.48 | 40.99 | 41.63 | 40.95 | 1056810 |
| 1738626000 | 41.5 | -0.2 | -0.48 | 41.36 | 41.95 | 40.96 | 1398728 |
| 1738366800 | 41.7 | -0.27 | -0.64 | 41.75 | 42.31 | 41.44 | 1880959 |
| 1738280400 | 41.97 | 0.48 | 1.16 | 42.06 | 42.425 | 41.615 | 990620 |
| 1738194000 | 41.49 | -0.49 | -1.17 | 41.85 | 42.19 | 41.06 | 847286 |
| 1738107600 | 41.98 | -0.73 | -1.71 | 42.4 | 42.53 | 41.78 | 1253321 |
| 1738021200 | 42.71 | 1.01 | 2.42 | 42.08 | 43.03 | 42.06 | 1736984 |
| 1737762000 | 41.7 | 0.99 | 2.43 | 41.07 | 42.27 | 41.07 | 1868658 |
| 1737675600 | 40.71 | 0 | 0.00 | 40.71 | 40.71 | 40.71 | 0 |
| 1737589200 | 40.71 | -0.77 | -1.86 | 41.26 | 41.27 | 40.66 | 1443296 |
| 1737502800 | 41.48 | 0.12 | 0.29 | 41.33 | 41.67 | 39.8 | 2635541 |
| 1737157200 | 41.36 | -0.13 | -0.31 | 41.39 | 41.69 | 41.23 | 1551845 |
| 1737070800 | 41.49 | 0.99 | 2.44 | 40.62 | 41.57 | 40.39 | 1342657 |
| 1736984400 | 40.5 | -0.15 | -0.37 | 41.8 | 41.81 | 40.38 | 2229077 |
| 1736898000 | 40.65 | 0.2 | 0.49 | 40.73 | 41.01 | 40.56 | 1309047 |
| 1736811600 | 40.45 | 0.22 | 0.55 | 40.29 | 40.53 | 39.8 | 2497097 |
| 1736552400 | 40.23 | -1.1 | -2.66 | 40.7 | 41.267 | 40.15 | 1885619 |
| 1736379600 | 41.33 | -0.24 | -0.58 | 41.19 | 41.41 | 40.86 | 1166900 |
| 1736293200 | 41.57 | 0.21 | 0.51 | 41.65 | 42 | 41.24 | 1272313 |
| 1736206800 | 41.36 | -0.96 | -2.27 | 42.19 | 42.29 | 41.24 | 980822 |
| 1735947600 | 42.32 | 0.72 | 1.73 | 41.65 | 42.33 | 41.53 | 908298 |
| 1735861200 | 41.6 | -1.25 | -2.92 | 42.21 | 42.37 | 41.405 | 1060700 |
| 1735688400 | 42.85 | 0.51 | 1.20 | 42.56 | 42.935 | 42.42 | 1049858 |
| 1735602000 | 42.34 | -0.24 | -0.56 | 42.53 | 42.68 | 41.97 | 928091 |
| 1735342800 | 42.58 | -0.54 | -1.25 | 42.85 | 43.2 | 42.41 | 987149 |
| 1735256400 | 43.12 | -0.09 | -0.21 | 42.85 | 43.48 | 42.6 | 1987492 |
| 1735077840 | 43.21 | 0.41 | 0.96 | 42.8 | 43.32 | 42.62 | 582103 |
| 1734997200 | 42.8 | 0.14 | 0.33 | 42.39 | 42.875 | 42.15 | 976317 |
| 1734738000 | 42.66 | 0.92 | 2.20 | 42.07 | 43.32 | 41.85 | 4089285 |
| 1734651600 | 41.74 | -1.57 | -3.63 | 43.28 | 43.73 | 41.715 | 2435283 |
| 1734565200 | 43.31 | -2.23 | -4.90 | 45.5 | 45.57 | 43.28 | 1821385 |
| 1734478800 | 45.54 | -0.35 | -0.76 | 45.66 | 46.09 | 45.41 | 1092063 |
| 1734392400 | 45.89 | -0.38 | -0.82 | 46.22 | 46.54 | 45.86 | 1179838 |
| 1734133200 | 46.27 | -0.17 | -0.37 | 46.4 | 46.63 | 46.0101 | 1024402 |
| 1734046800 | 46.44 | -0.2 | -0.43 | 47 | 47.07 | 46.4 | 1287408 |
| 1733960400 | 46.64 | -0.23 | -0.49 | 46.84 | 47.1599 | 46.085 | 1477657 |
| 1733874000 | 46.87 | -0.71 | -1.49 | 47.32 | 47.505 | 46.7 | 1040382 |
| 1733787600 | 47.58 | 0.1 | 0.21 | 47.43 | 47.7557 | 47.245 | 1066912 |
| 1733528400 | 47.48 | -0.05 | -0.11 | 47.65 | 47.74 | 47.03 | 1520787 |
| 1733442000 | 47.53 | -0.44 | -0.92 | 47.75 | 47.95 | 47.19 | 1526481 |
| 1733355600 | 47.97 | -0.36 | -0.74 | 48.2 | 48.36 | 47.64 | 1239526 |
| 1733269200 | 48.33 | -0.91 | -1.85 | 49.19 | 49.2515 | 48.25 | 1078920 |
| 1733182800 | 49.24 | -0.32 | -0.65 | 49.41 | 49.755 | 48.965 | 1118588 |
| 1732917840 | 49.56 | -0.58 | -1.16 | 50.32 | 50.435 | 49.505 | 1119716 |
| 1732750800 | 50.14 | 0.22 | 0.44 | 50.17 | 50.695 | 50.14 | 1328976 |
| 1732664400 | 49.92 | 0.06 | 0.12 | 49.57 | 50.17 | 49.41 | 1335554 |
| 1732578000 | 49.86 | 0.95 | 1.94 | 49.23 | 50.63 | 49.23 | 2060583 |
| 1732318800 | 48.91 | 0.31 | 0.64 | 48.67 | 49.15 | 48.67 | 1047083 |
| 1732232400 | 48.6 | 0.29 | 0.60 | 48.16 | 48.99 | 48.04 | 1085518 |
| 1732146000 | 48.31 | -0.67 | -1.37 | 48.47 | 48.905 | 48.04 | 980461 |
| 1732059600 | 48.98 | 0.36 | 0.74 | 48.53 | 49.31 | 48.39 | 1159462 |
| 1731973200 | 48.62 | 0.29 | 0.60 | 48.08 | 48.69 | 47.94 | 719781 |
| 1731714000 | 48.33 | 0.4 | 0.83 | 48.41 | 48.51 | 47.58 | 880613 |
| 1731627600 | 47.93 | -0.71 | -1.46 | 48.59 | 48.63 | 47.65 | 1153390 |
| 1731541200 | 48.64 | 0.84 | 1.76 | 48.48 | 48.95 | 48.255 | 987115 |
| 1731454800 | 47.8 | -0.75 | -1.54 | 48.45 | 48.75 | 47.78 | 1789755 |
| 1731368400 | 48.55 | -0.33 | -0.68 | 48.74 | 49.02 | 48.4452 | 1634374 |
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
