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 | 1.9 | 4.25151040501 | 44.69 | 47.18 | 43.49 | 3505120 | 45.13011131 | CS |
| 4 | 6.31 | 15.6653426018 | 40.28 | 47.18 | 38.46 | 3090188 | 42.51085522 | CS |
| 12 | 3.3 | 7.62300762301 | 43.29 | 47.18 | 36.905 | 3397553 | 41.10975096 | CS |
| 26 | -2.5 | -5.09268690161 | 49.09 | 51.72 | 36.905 | 3135421 | 43.55366761 | CS |
| 52 | 2.8 | 6.39415391642 | 43.79 | 55.95 | 36.905 | 3053084 | 45.32689632 | CS |
| 156 | 11.95 | 34.4976905312 | 34.64 | 63.3 | 29.52 | 3542963 | 45.3405987 | CS |
| 260 | 29.21 | 168.066743383 | 17.38 | 63.3 | 2.1 | 4085743 | 30.63866698 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 46.59 | 0.85 | 1.86 | 46.11 | 47.18 | 46.07 | 3297672 |
| 1732146000 | 45.74 | 1.14 | 2.56 | 44.86 | 45.875 | 44.75 | 3897291 |
| 1732059600 | 44.6 | -0.36 | -0.80 | 44.5 | 45.28 | 44.35 | 2852572 |
| 1731973200 | 44.96 | 1.17 | 2.67 | 44.4533 | 45.29 | 44.3301 | 3711516 |
| 1731714000 | 43.79 | -0.93 | -2.08 | 44.69 | 45.17 | 43.49 | 3766550 |
| 1731627600 | 44.72 | 2.51 | 5.95 | 43.645 | 44.74 | 43.36 | 5449954 |
| 1731541200 | 42.21 | 0.24 | 0.57 | 41.97 | 42.47 | 40.875 | 2958425 |
| 1731454800 | 41.97 | -0.72 | -1.69 | 42.98 | 43.35 | 41.86 | 5678934 |
| 1731368400 | 42.69 | -0.48 | -1.11 | 42.81 | 43.06 | 42.32 | 2865446 |
| 1731109200 | 43.17 | 1.62 | 3.90 | 43.03 | 43.17 | 42.42 | 4141366 |
| 1731022800 | 41.55 | -0.42 | -1.00 | 41.95 | 42.04 | 41.26 | 2935254 |
| 1730936400 | 41.97 | 2.02 | 5.06 | 41.01 | 42.3 | 40.82 | 2622590 |
| 1730850000 | 39.95 | 0 | 0.00 | 39.86 | 40.17 | 39.64 | 2280721 |
| 1730763600 | 39.95 | 0.99 | 2.54 | 39.41 | 40.45 | 39.41 | 1951779 |
| 1730500800 | 38.96 | -0.24 | -0.61 | 39.69 | 39.78 | 38.75 | 2061147 |
| 1730414400 | 39.2 | -0.09 | -0.23 | 39.7 | 39.7 | 39.165 | 1646120 |
| 1730328000 | 39.29 | 0.51 | 1.32 | 38.865 | 39.71 | 38.785 | 1669289 |
| 1730241600 | 38.78 | -0.36 | -0.92 | 39.18 | 39.38 | 38.46 | 2216626 |
| 1730155200 | 39.14 | -1.25 | -3.09 | 39.07 | 39.63 | 39.07 | 2744276 |
| 1729896000 | 40.39 | 0.58 | 1.46 | 40.28 | 40.615 | 39.99 | 3056222 |
| 1729809600 | 39.81 | 0.17 | 0.43 | 39.99 | 40.18 | 39.4876 | 1319643 |
| 1729723200 | 39.64 | -0.78 | -1.93 | 40.15 | 40.4 | 39.28 | 1869946 |
| 1729636800 | 40.42 | 0.42 | 1.05 | 40.24 | 40.72 | 39.88 | 1994426 |
| 1729550400 | 40 | -0.79 | -1.94 | 41.22 | 41.3 | 39.955 | 2406145 |
| 1729291200 | 40.79 | -0.52 | -1.26 | 41.29 | 41.4 | 40.45 | 2457368 |
| 1729204800 | 41.31 | 0.21 | 0.51 | 40.96 | 41.36 | 40.755 | 1425828 |
| 1729118400 | 41.1 | 0.04 | 0.10 | 41.33 | 41.74 | 41.07 | 1885894 |
| 1729032000 | 41.06 | -1.48 | -3.48 | 41.19 | 41.66 | 40.93 | 2631949 |
| 1728945600 | 42.54 | -0.59 | -1.37 | 42.48 | 42.85 | 42.15 | 1853022 |
| 1728686400 | 43.13 | 0.35 | 0.82 | 42.48 | 43.285 | 42.48 | 3020310 |
| 1728600000 | 42.78 | 0.69 | 1.64 | 42.22 | 42.945 | 41.96 | 1581051 |
| 1728513600 | 42.09 | 0.25 | 0.60 | 41.3 | 42.3 | 41.11 | 2820677 |
| 1728427200 | 41.84 | -1.65 | -3.79 | 42.55 | 42.55 | 41.2 | 2837412 |
| 1728340800 | 43.49 | -0.04 | -0.09 | 43.65 | 44.02 | 43.2833 | 3059782 |
| 1728081600 | 43.53 | 0.58 | 1.35 | 43.17 | 43.86 | 42.83 | 2930718 |
| 1727995200 | 42.95 | 1.69 | 4.10 | 41.6 | 43.185 | 41.21 | 4421227 |
| 1727908800 | 41.26 | 0.93 | 2.31 | 40.92 | 41.33 | 40.43 | 4940652 |
| 1727822400 | 40.33 | 2.02 | 5.27 | 37.86 | 40.42 | 37.65 | 10732343 |
| 1727735520 | 38.31 | -0.06 | -0.16 | 38 | 38.79 | 37.935 | 2820119 |
| 1727476800 | 38.37 | 1.37 | 3.70 | 37.73 | 38.6499 | 37.5401 | 5622439 |
| 1727390400 | 37 | -1.84 | -4.74 | 38.04 | 38.18 | 36.905 | 5613287 |
| 1727304000 | 38.84 | -1.86 | -4.57 | 40.6 | 40.7 | 38.8 | 3753167 |
| 1727217600 | 40.7 | -0.52 | -1.26 | 41.92 | 42.03 | 40.67 | 4045815 |
| 1727131200 | 41.22 | 0.7 | 1.73 | 40.63 | 41.495 | 40.47 | 5982670 |
| 1726872000 | 40.52 | 0.14 | 0.35 | 40.47 | 40.77 | 39.82 | 14714356 |
| 1726785600 | 40.38 | 0.43 | 1.08 | 40.78 | 40.91 | 40.305 | 2484845 |
| 1726699200 | 39.95 | 0.02 | 0.05 | 39.8 | 40.76 | 39.58 | 2199836 |
| 1726612800 | 39.93 | 0.77 | 1.97 | 39.45 | 40.24 | 39.36 | 2065406 |
| 1726526400 | 39.16 | 0.35 | 0.90 | 39.1 | 39.47 | 38.755 | 2391972 |
| 1726267200 | 38.81 | 0.04 | 0.10 | 38.86 | 39.43 | 38.7 | 1868911 |
| 1726180800 | 38.77 | 0.05 | 0.13 | 38.4 | 39.315 | 38.32 | 4160675 |
| 1726094400 | 38.72 | 0.1 | 0.26 | 38.42 | 38.9 | 37.81 | 2945986 |
| 1726008000 | 38.62 | -1.67 | -4.14 | 39.67 | 39.75 | 38.325 | 3247014 |
| 1725921600 | 40.29 | 0 | 0.00 | 40.31 | 40.8 | 40.055 | 5092822 |
| 1725662400 | 40.29 | -0.53 | -1.30 | 41.225 | 41.365 | 39.94 | 3646526 |
| 1725576000 | 40.82 | 0 | 0.00 | 41.25 | 41.27 | 40.52 | 3003780 |
| 1725489600 | 40.82 | -0.49 | -1.19 | 41.55 | 42.09 | 40.69 | 3262357 |
| 1725403200 | 41.31 | -1.52 | -3.55 | 41.75 | 41.89 | 41.105 | 2577201 |
| 1725057600 | 42.83 | -0.99 | -2.26 | 43.29 | 43.5 | 42.28 | 2964318 |
| 1724971200 | 43.82 | 0.65 | 1.51 | 43.55 | 44.065 | 43.1 | 1383975 |
| 1724884800 | 43.17 | -0.07 | -0.16 | 42.86 | 43.34 | 42.74 | 1795573 |
| 1724798400 | 43.24 | -0.71 | -1.62 | 43.65 | 43.91 | 42.98 | 1510056 |
| 1724712000 | 43.95 | 0.62 | 1.43 | 44.17 | 44.67 | 43.51 | 2192023 |
| 1724452800 | 43.33 | 0.72 | 1.69 | 43 | 43.49 | 42.85 | 2181718 |
| 1724366400 | 42.61 | -0.09 | -0.21 | 42.84 | 43 | 42.44 | 1510722 |
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
