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 | 5 | 11.2359550562 | 44.5 | 50.22 | 41.02 | 117785 | 45.93542181 | CS |
| 4 | 10.175 | 25.8741258741 | 39.325 | 50.22 | 36.89 | 101529 | 42.50912906 | CS |
| 12 | 16.47 | 49.863760218 | 33.03 | 50.22 | 32.34 | 114221 | 41.91524648 | CS |
| 26 | 25.95 | 110.191082803 | 23.55 | 50.22 | 22.52 | 98180 | 34.76580376 | CS |
| 52 | 34.8 | 236.734693878 | 14.7 | 50.22 | 14.31 | 84128 | 28.44703947 | CS |
| 156 | 34.2 | 223.529411765 | 15.3 | 50.22 | 8 | 70540 | 20.01258189 | CS |
| 260 | 40.13 | 428.281750267 | 9.37 | 50.22 | 5.41 | 91914 | 16.09053038 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 48.32 | 1.89 | 4.07 | 46.57 | 48.53 | 46.34 | 200732 |
| 1738712400 | 46.43 | 2.23 | 5.05 | 44.47 | 46.44 | 44.035 | 117532 |
| 1738626000 | 44.2 | 0.66 | 1.52 | 42.32 | 44.28 | 41.02 | 108871 |
| 1738366800 | 43.54 | -0.54 | -1.23 | 44.08 | 44.4999 | 43.4164 | 88260 |
| 1738280400 | 44.08 | 0.16 | 0.36 | 44.5 | 44.6549 | 43.235 | 73532 |
| 1738194000 | 43.92 | 1.88 | 4.47 | 42.2 | 44.4475 | 42.2 | 120587 |
| 1738107600 | 42.04 | 0.35 | 0.84 | 41.55 | 42.6999 | 41.41 | 84459 |
| 1738021200 | 41.69 | 0.19 | 0.46 | 41.49 | 42.6 | 41.09 | 96705 |
| 1737762000 | 41.5 | 0.85 | 2.09 | 42.21 | 42.21 | 40.53 | 90590 |
| 1737675600 | 40.65 | 0 | 0.00 | 40.65 | 40.65 | 40.65 | 0 |
| 1737589200 | 40.65 | -0.4 | -0.97 | 41.14 | 41.72 | 40.29 | 87658 |
| 1737502800 | 41.05 | 0.72 | 1.79 | 41.83 | 42.79 | 40.91 | 116627 |
| 1737157200 | 40.33 | 0.37 | 0.93 | 40.3 | 40.46 | 39.79 | 75255 |
| 1737070800 | 39.96 | -0.42 | -1.04 | 40.53 | 40.53 | 39.105 | 94112 |
| 1736984400 | 40.38 | 1.4 | 3.59 | 40.15 | 40.7 | 39.21 | 109520 |
| 1736898000 | 38.98 | 0.28 | 0.72 | 38.95 | 39.57 | 38.44 | 85069 |
| 1736811600 | 38.7 | 0.32 | 0.83 | 38 | 39.1 | 36.89 | 67123 |
| 1736552400 | 38.38 | -1.57 | -3.93 | 39.325 | 39.325 | 38.33 | 109369 |
| 1736379600 | 39.95 | 0.4 | 1.01 | 39.68 | 40.22 | 39.1325 | 90112 |
| 1736293200 | 39.55 | -1.68 | -4.07 | 41.65 | 41.65 | 38.9719 | 101663 |
| 1736206800 | 41.23 | -0.22 | -0.53 | 41.66 | 41.789264 | 39.35 | 116075 |
| 1735947600 | 41.45 | 0.18 | 0.44 | 41.69 | 42.08 | 41.14 | 83137 |
| 1735861200 | 41.27 | 1.55 | 3.90 | 40.45 | 41.4675 | 40.095 | 91695 |
| 1735688400 | 39.72 | 0.03 | 0.08 | 40.49 | 40.9356 | 39.63 | 123688 |
| 1735602000 | 39.69 | 0.41 | 1.04 | 38.98 | 39.8299 | 38.545 | 69034 |
| 1735342800 | 39.28 | -1.02 | -2.53 | 39.79 | 40.43 | 38.99 | 75438 |
| 1735256400 | 40.3 | 0.4 | 1.00 | 39.56 | 40.36 | 39.56 | 81876 |
| 1735077840 | 39.9 | 1.06 | 2.73 | 38.75 | 39.91 | 38.695 | 38334 |
| 1734997200 | 38.84 | -0.36 | -0.92 | 39.09 | 39.285 | 38.075 | 84704 |
| 1734738000 | 39.2 | 0.04 | 0.10 | 38.74 | 39.91 | 38.28 | 166618 |
| 1734651600 | 39.16 | 0.96 | 2.51 | 38.76 | 39.67 | 38.35 | 93891 |
| 1734565200 | 38.2 | -2.43 | -5.98 | 40.635 | 41.1699 | 38.15 | 119027 |
| 1734478800 | 40.63 | -0.9 | -2.17 | 41.04 | 41.86 | 40.38 | 156437 |
| 1734392400 | 41.53 | -0.47 | -1.12 | 41.88 | 42.21 | 41.07 | 115219 |
| 1734133200 | 42 | -1.38 | -3.18 | 42.9695 | 43.63 | 41.98 | 106242 |
| 1734046800 | 43.38 | -0.46 | -1.05 | 44.2357 | 44.6459 | 43.34 | 112641 |
| 1733960400 | 43.84 | 0.58 | 1.34 | 43.91 | 45.0412 | 43.6 | 234968 |
| 1733874000 | 43.26 | 1.06 | 2.51 | 42.43 | 44.05 | 42.2 | 114413 |
| 1733787600 | 42.2 | -1.47 | -3.37 | 44.36 | 44.49 | 42.11 | 91786 |
| 1733528400 | 43.67 | -0.66 | -1.49 | 44.27 | 44.54 | 42.99 | 130379 |
| 1733442000 | 44.33 | -0.97 | -2.14 | 45.105 | 45.105 | 43.54 | 116724 |
| 1733355600 | 45.3 | 0.8 | 1.80 | 44.6 | 46.51 | 44.6 | 111228 |
| 1733269200 | 44.5 | -1.37 | -2.99 | 45.88 | 45.88 | 43.725 | 144026 |
| 1733182800 | 45.87 | -1.18 | -2.51 | 46.97 | 46.97 | 45 | 103688 |
| 1732917840 | 47.05 | 0.84 | 1.82 | 46.265 | 47.532535 | 45.93 | 60047 |
| 1732750800 | 46.21 | -0.36 | -0.77 | 47.04 | 47.565 | 46.09 | 107294 |
| 1732664400 | 46.57 | -0.41 | -0.87 | 46.3 | 47.29 | 44.32 | 170237 |
| 1732578000 | 46.98 | 1.38 | 3.03 | 46.46 | 47.32 | 42.71 | 230600 |
| 1732318800 | 45.6 | 9.35 | 25.79 | 40.3 | 45.61 | 39.23 | 389444 |
| 1732232400 | 36.25 | 1.47 | 4.23 | 34.78 | 36.285 | 34.7 | 122161 |
| 1732146000 | 34.78 | 0.31 | 0.90 | 34 | 34.95 | 33.5728 | 158070 |
| 1732059600 | 34.47 | 1.54 | 4.68 | 32.78 | 34.5 | 32.4564 | 148936 |
| 1731973200 | 32.93 | 0.09 | 0.27 | 32.939999 | 33.46 | 32.93 | 63098 |
| 1731714000 | 32.84 | 0.04 | 0.12 | 32.92 | 33.235 | 32.34 | 68873 |
| 1731627600 | 32.799999 | -0.72 | -2.15 | 33.03 | 33.6032 | 32.74 | 50113 |
| 1731541200 | 33.52 | -0.65 | -1.90 | 34.3 | 34.65 | 33.43 | 75618 |
| 1731454800 | 34.17 | 0.28 | 0.83 | 33.72 | 34.7627 | 33.715 | 114195 |
| 1731368400 | 33.89 | 0.1 | 0.30 | 34.02 | 34.7599 | 33.64 | 101935 |
| 1731109200 | 33.79 | 0.56 | 1.69 | 33.3247 | 33.8 | 33.0648 | 101119 |
| 1731022800 | 33.229999 | 0.46 | 1.40 | 32.8402 | 33.88 | 32.31 | 103407 |
| 1730936400 | 32.77 | 2.2 | 7.20 | 32.02 | 33.71 | 32.02 | 172379 |
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
