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 | -0.44 | -0.88996763754 | 49.44 | 50.07 | 47.1 | 816471 | 48.47995805 | SP |
| 4 | 1.3 | 2.72536687631 | 47.7 | 50.615 | 44.55 | 1026549 | 47.87099329 | SP |
| 12 | 8.335 | 20.4967416697 | 40.665 | 50.615 | 36.67 | 570146 | 45.91426343 | SP |
| 26 | 17.77 | 56.9004162664 | 31.23 | 50.98 | 31.1 | 485571 | 44.3382387 | SP |
| 52 | 15.78 | 47.5015051174 | 33.22 | 50.98 | 30.2501 | 329706 | 41.27923252 | SP |
| 156 | 7.25 | 17.3652694611 | 41.75 | 52.06 | 27.6801 | 263131 | 40.88547958 | SP |
| 260 | 4.21 | 9.39941951328 | 44.79 | 108.61 | 27.6801 | 260129 | 53.19855204 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 47.78 | -0.7 | -1.44 | 47.47 | 48.07 | 47.1 | 490387 |
| 1741818600 | 48.48 | -0.51 | -1.04 | 48.62 | 48.67 | 48 | 666840 |
| 1741732200 | 48.99 | 1.13 | 2.36 | 49.05 | 49.47 | 48.44 | 596655 |
| 1741645800 | 47.86 | -1.67 | -3.37 | 48.72 | 48.72 | 47.57 | 1446953 |
| 1741390200 | 49.53 | 0.01 | 0.02 | 49.44 | 50.07 | 49.2 | 905569 |
| 1741303800 | 49.52 | 1.41 | 2.93 | 49.76 | 50.09 | 49.23 | 2213316 |
| 1741217400 | 48.11 | 2.04 | 4.43 | 47.16 | 48.2683 | 46.98 | 483727 |
| 1741131000 | 46.07 | 1.38 | 3.09 | 45.5 | 46.37 | 45.2 | 430849 |
| 1741044600 | 44.69 | -0.89 | -1.95 | 45.57 | 45.57 | 44.55 | 675211 |
| 1740785400 | 45.58 | -1.67 | -3.53 | 45.41 | 45.73 | 45.1 | 524900 |
| 1740699000 | 47.25 | -1.01 | -2.09 | 47.89 | 47.89 | 47 | 733977 |
| 1740612600 | 48.26 | 0.55 | 1.15 | 48.83 | 48.87 | 48.07 | 825515 |
| 1740526200 | 47.71 | 0.38 | 0.80 | 47.81 | 47.8375 | 47.2638 | 1001409 |
| 1740439800 | 47.33 | -2.12 | -4.29 | 48.48 | 48.68 | 47.31 | 2450586 |
| 1740180600 | 49.45 | 1.42 | 2.96 | 49.8 | 50.615 | 49.265 | 1165793 |
| 1740094200 | 48.03 | 0.58 | 1.22 | 48.36 | 48.8 | 47.4736 | 874422 |
| 1740007800 | 47.45 | 0.29 | 0.61 | 47.81 | 47.9 | 47.1719 | 716983 |
| 1739921400 | 47.16 | -0.16 | -0.34 | 47.59 | 47.59 | 46.73 | 2182124 |
| 1739575800 | 47.32 | 1.61 | 3.52 | 47.7 | 47.7 | 46.84 | 1143271 |
| 1739489400 | 45.71 | 0.25 | 0.55 | 44.87 | 45.71 | 44.65 | 1036223 |
| 1739403000 | 45.46 | 1.14 | 2.57 | 44.83 | 45.69 | 44.71 | 1808337 |
| 1739316600 | 44.32 | -0.41 | -0.92 | 44.08 | 44.625 | 43.87 | 889637 |
| 1739230200 | 44.73 | 1.28 | 2.95 | 44.62 | 44.78 | 44.28 | 825156 |
| 1738971000 | 43.45 | 0.71 | 1.66 | 43.75 | 44.1152 | 43.31 | 1167168 |
| 1738884600 | 42.74 | 1.06 | 2.54 | 42.62 | 42.8699 | 42.4906 | 185398 |
| 1738798200 | 41.68 | -0.12 | -0.29 | 41.66 | 42.01 | 41.66 | 260597 |
| 1738711800 | 41.8 | 1.2 | 2.96 | 41.39 | 42.289 | 41.39 | 665147 |
| 1738625400 | 40.6 | -0.28 | -0.68 | 40.16 | 40.955 | 39.93 | 231472 |
| 1738366200 | 40.88 | -0.95 | -2.27 | 41.85 | 41.94 | 40.6717 | 181999 |
| 1738279800 | 41.83 | 0.94 | 2.30 | 41 | 42.11 | 41 | 352010 |
| 1738193400 | 40.89 | -0.12 | -0.29 | 41.42 | 41.55 | 40.865 | 331520 |
| 1738107000 | 41.01 | 0.5 | 1.23 | 40.69 | 41.07 | 40.1276 | 317426 |
| 1738020600 | 40.51 | -0.08 | -0.20 | 40.81 | 40.81 | 40.3 | 404073 |
| 1737761400 | 40.59 | 0.97 | 2.45 | 40.04 | 40.68 | 39.98 | 205076 |
| 1737675000 | 39.62 | 0 | 0.00 | 39.62 | 39.62 | 39.62 | 0 |
| 1737588600 | 39.62 | -0.16 | -0.40 | 39.76 | 39.76 | 39.4 | 102665 |
| 1737502200 | 39.78 | 0.55 | 1.40 | 39.98 | 40.025 | 39.53 | 199343 |
| 1737156600 | 39.23 | 1.04 | 2.72 | 38.62 | 39.54 | 38.5662 | 137224 |
| 1737070200 | 38.19 | -0.1 | -0.26 | 38.22 | 38.22 | 38.03 | 46505 |
| 1736983800 | 38.29 | 0.24 | 0.63 | 38.49 | 38.49 | 38.16 | 112202 |
| 1736897400 | 38.05 | 1.25 | 3.40 | 38.18 | 38.36 | 38.03 | 83415 |
| 1736811000 | 36.8 | 0.06 | 0.16 | 36.78 | 36.98 | 36.67 | 61090 |
| 1736551800 | 36.74 | -1.06 | -2.80 | 37.22 | 37.22 | 36.73 | 119944 |
| 1736379000 | 37.8 | -0.39 | -1.02 | 37.62 | 37.86 | 37.485 | 91902 |
| 1736292600 | 38.19 | 0.44 | 1.17 | 38.25 | 38.5 | 38.13 | 89685 |
| 1736206200 | 37.75 | -0.45 | -1.18 | 38.35 | 38.63 | 37.575 | 268949 |
| 1735947000 | 38.2 | -0.17 | -0.44 | 38.24 | 38.25 | 37.985 | 276604 |
| 1735860600 | 38.37 | -1.01 | -2.56 | 38.56 | 38.66 | 38.2625 | 279335 |
| 1735687800 | 39.38 | -0.68 | -1.70 | 39.36 | 39.59 | 39.19 | 108136 |
| 1735601400 | 40.06 | -0.6 | -1.48 | 40.34 | 40.34 | 39.93 | 115324 |
| 1735342200 | 40.66 | -0.29 | -0.71 | 40.51 | 40.66 | 40.31 | 81877 |
| 1735255800 | 40.95 | 0.42 | 1.04 | 40.6 | 40.98 | 40.6 | 121911 |
| 1735077840 | 40.53 | 0.07 | 0.17 | 40.62 | 40.66 | 40.4556 | 45469 |
| 1734996600 | 40.46 | -0.56 | -1.37 | 40.15 | 40.46 | 40.0704 | 96705 |
| 1734737400 | 41.02 | 0.49 | 1.21 | 40.63 | 41.2 | 40.61 | 97639 |
| 1734651000 | 40.53 | 0.66 | 1.66 | 40.73 | 40.79 | 40.53 | 118214 |
| 1734564600 | 39.87 | -0.61 | -1.51 | 40.39 | 40.63 | 39.86 | 272344 |
| 1734478200 | 40.48 | 0.46 | 1.15 | 40.17 | 40.55 | 40.08 | 135999 |
| 1734391800 | 40.02 | -0.97 | -2.37 | 40.1 | 40.345 | 39.9 | 191061 |
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
