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 | 0.1 | 0.212539851222 | 47.05 | 47.21 | 46.9549 | 46681 | 47.0695255 | SP |
| 4 | 0.27 | 0.575938566553 | 46.88 | 47.28 | 46.88 | 77197 | 47.07015963 | SP |
| 12 | 0.44 | 0.941982444873 | 46.71 | 47.28 | 46.35 | 65463 | 46.87906773 | SP |
| 26 | -0.38 | -0.799495055754 | 47.53 | 47.64 | 46.35 | 72088 | 46.93744133 | SP |
| 52 | 0.74 | 1.59448394743 | 46.41 | 47.64 | 45.76 | 63426 | 46.81119466 | SP |
| 156 | -0.75 | -1.56576200418 | 47.9 | 47.9298 | 44.83 | 55142 | 46.42572525 | SP |
| 260 | -3.05 | -6.07569721116 | 50.2 | 50.62 | 44.83 | 47656 | 46.89813625 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 47.15 | -0.02 | -0.04 | 47.2 | 47.2 | 47.11 | 27940 |
| 1742509800 | 47.17 | 0.07 | 0.15 | 47.17 | 47.21 | 47.0901 | 35726 |
| 1742423400 | 47.1 | 0.07 | 0.15 | 47 | 47.13 | 46.9549 | 79522 |
| 1742337000 | 47.03 | 0.04 | 0.09 | 46.98 | 47.0595 | 46.98 | 52086 |
| 1742250600 | 46.99 | -0.03 | -0.06 | 47.02 | 47.05 | 46.9805 | 22734 |
| 1741991400 | 47.02 | -0.03 | -0.06 | 47.05 | 47.065 | 47 | 43337 |
| 1741905000 | 47.049 | 0.02 | 0.04 | 47 | 47.0692 | 46.9751 | 30209 |
| 1741818600 | 47.03 | 0 | 0.00 | 47.02 | 47.0533 | 46.98 | 41620 |
| 1741732200 | 47.03 | -0.09 | -0.19 | 47.13 | 47.1496 | 47.03 | 75166 |
| 1741645800 | 47.12 | 0.1 | 0.21 | 47.11 | 47.1451 | 47.0846 | 64673 |
| 1741390200 | 47.02 | -0.02 | -0.04 | 47.11 | 47.11 | 46.9901 | 206301 |
| 1741303800 | 47.04 | 0.05 | 0.11 | 47.03 | 47.0499 | 46.9901 | 43975 |
| 1741217400 | 46.99 | -0.2 | -0.42 | 47.11 | 47.11 | 46.99 | 74683 |
| 1741131000 | 47.19 | 0.08 | 0.17 | 47.13 | 47.19 | 47.0501 | 106343 |
| 1741044600 | 47.11 | -0.15 | -0.32 | 47 | 47.17 | 46.9901 | 122246 |
| 1740785400 | 47.26 | 0.12 | 0.25 | 47.17 | 47.28 | 47.1502 | 71833 |
| 1740699000 | 47.14 | 0 | 0.00 | 47.13 | 47.15 | 47.0801 | 70151 |
| 1740612600 | 47.14 | 0.04 | 0.08 | 47.09 | 47.17 | 47.0491 | 76870 |
| 1740526200 | 47.1 | 0.09 | 0.19 | 47.07 | 47.12 | 46.96 | 50485 |
| 1740439800 | 47.01 | 0.05 | 0.11 | 46.95 | 47.03 | 46.9365 | 158929 |
| 1740180600 | 46.9565 | 0.09 | 0.18 | 46.88 | 46.9799 | 46.88 | 120503 |
| 1740094200 | 46.87 | 0.05 | 0.11 | 46.86 | 46.96 | 46.8308 | 111725 |
| 1740007800 | 46.82 | -0.01 | -0.02 | 46.78 | 46.84 | 46.7701 | 52392 |
| 1739921400 | 46.83 | -0.02 | -0.04 | 46.94 | 46.94 | 46.8 | 117269 |
| 1739575800 | 46.85 | 0.08 | 0.17 | 46.84 | 46.88 | 46.84 | 78682 |
| 1739489400 | 46.77 | 0.13 | 0.27 | 46.75 | 46.8199 | 46.6901 | 77145 |
| 1739403000 | 46.645 | -0.12 | -0.25 | 46.67 | 46.67 | 46.62 | 28626 |
| 1739316600 | 46.76 | -0.01 | -0.02 | 46.74 | 46.84 | 46.7001 | 74105 |
| 1739230200 | 46.7683 | 0.03 | 0.07 | 46.86 | 46.86 | 46.65 | 34933 |
| 1738971000 | 46.735 | -0.09 | -0.18 | 46.75 | 46.7599 | 46.71 | 26475 |
| 1738884600 | 46.82 | -0.03 | -0.06 | 46.78 | 46.85 | 46.78 | 50817 |
| 1738798200 | 46.85 | 0.09 | 0.19 | 46.82 | 46.8742 | 46.82 | 66101 |
| 1738711800 | 46.76 | 0.04 | 0.09 | 46.73 | 46.825 | 46.691 | 75175 |
| 1738625400 | 46.7199 | -0.24 | -0.51 | 46.69 | 46.7799 | 46.69 | 43581 |
| 1738366200 | 46.96 | 0.02 | 0.04 | 47.01 | 47.01 | 46.9001 | 28654 |
| 1738279800 | 46.9401 | 0.03 | 0.06 | 46.94 | 46.9667 | 46.92 | 30611 |
| 1738193400 | 46.91 | -0.02 | -0.04 | 46.93 | 46.95 | 46.8501 | 48593 |
| 1738107000 | 46.93 | 0.01 | 0.02 | 46.95 | 47.02 | 46.88 | 112256 |
| 1738020600 | 46.92 | 0.15 | 0.32 | 46.89 | 46.9346 | 46.87 | 76875 |
| 1737761400 | 46.771 | 0.08 | 0.16 | 46.78 | 46.81 | 46.7615 | 72318 |
| 1737675000 | 46.695 | 0 | 0.00 | 46.695 | 46.695 | 46.695 | 0 |
| 1737588600 | 46.695 | -0.02 | -0.03 | 46.69 | 46.73 | 46.6723 | 61451 |
| 1737502200 | 46.71 | 0.01 | 0.02 | 46.72 | 46.7599 | 46.66 | 67951 |
| 1737156600 | 46.7 | 0.01 | 0.02 | 46.68 | 46.7299 | 46.68 | 53285 |
| 1737070200 | 46.6899 | 0.04 | 0.10 | 46.63 | 46.7199 | 46.5901 | 46632 |
| 1736983800 | 46.645 | 0.16 | 0.33 | 46.63 | 46.67 | 46.59 | 38142 |
| 1736897400 | 46.4899 | 0.04 | 0.09 | 46.35 | 46.5 | 46.35 | 36455 |
| 1736811000 | 46.45 | -0.03 | -0.06 | 46.46 | 46.4899 | 46.4 | 183181 |
| 1736551800 | 46.477 | -0.14 | -0.30 | 46.51 | 46.5599 | 46.42 | 76264 |
| 1736379000 | 46.615 | 0.01 | 0.01 | 46.58 | 46.6471 | 46.58 | 35771 |
| 1736292600 | 46.61 | -0.03 | -0.05 | 46.63 | 46.66 | 46.5901 | 44500 |
| 1736206200 | 46.6351 | 0.01 | 0.02 | 46.59 | 46.65 | 46.59 | 39417 |
| 1735947000 | 46.625 | -0.03 | -0.05 | 46.65 | 46.65 | 46.58 | 47052 |
| 1735860600 | 46.65 | 0.02 | 0.04 | 46.66 | 46.68 | 46.6101 | 38986 |
| 1735687800 | 46.63 | -0.17 | -0.36 | 46.64 | 46.67 | 46.59 | 36108 |
| 1735601400 | 46.8 | 0.07 | 0.16 | 46.79 | 46.83 | 46.79 | 34333 |
| 1735342200 | 46.725 | -0.03 | -0.07 | 46.71 | 46.7499 | 46.7039 | 25958 |
| 1735255800 | 46.758 | 0.07 | 0.15 | 46.66 | 46.77 | 46.6302 | 62286 |
| 1735077840 | 46.69 | 0.03 | 0.06 | 46.66 | 46.7 | 46.6399 | 27939 |
| 1734996600 | 46.66 | -0.04 | -0.09 | 46.71 | 46.71 | 46.64 | 27696 |
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
