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 | -0.45 | -0.958466453674 | 46.95 | 47.02 | 46.49 | 63171 | 46.7562206 | SP |
| 4 | 0.36 | 0.780234070221 | 46.14 | 47.12 | 45.8 | 42216 | 46.59740111 | SP |
| 12 | 0.07 | 0.150764591859 | 46.43 | 47.12 | 45.25 | 44895 | 46.23995695 | SP |
| 26 | -1.67 | -3.46688810463 | 48.17 | 48.57 | 45.25 | 49461 | 46.79651339 | SP |
| 52 | 0.17 | 0.366932872869 | 46.33 | 48.57 | 44.8 | 36225 | 46.64902807 | SP |
| 156 | -2.66 | -5.41090317331 | 49.16 | 49.16 | 43.53 | 22355 | 46.16818058 | SP |
| 260 | -4.85 | -9.44498539435 | 51.35 | 53.43 | 43.53 | 16354 | 47.25194187 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 46.75 | 0.17 | 0.36 | 46.73 | 46.821 | 46.7 | 27536 |
| 1741390200 | 46.58 | -0.04 | -0.09 | 46.84 | 46.84 | 46.5401 | 23837 |
| 1741303800 | 46.62 | -0.11 | -0.24 | 46.74 | 46.74 | 46.5357 | 84931 |
| 1741217400 | 46.73 | -0.16 | -0.34 | 46.93 | 46.9555 | 46.7136 | 50493 |
| 1741131000 | 46.89 | -0.13 | -0.28 | 46.95 | 47.02 | 46.8699 | 129057 |
| 1741044600 | 47.02 | -0.1 | -0.20 | 46.78 | 47.02 | 46.78 | 41776 |
| 1740785400 | 47.115 | 0.18 | 0.37 | 47.02 | 47.12 | 46.9539 | 22757 |
| 1740699000 | 46.94 | -0.1 | -0.21 | 46.89 | 46.95 | 46.89 | 27808 |
| 1740612600 | 47.04 | 0.08 | 0.17 | 46.95 | 47.08 | 46.9035 | 27197 |
| 1740526200 | 46.96 | 0.29 | 0.62 | 46.89 | 46.97 | 46.86 | 27233 |
| 1740439800 | 46.67 | 0.12 | 0.26 | 46.59 | 46.73 | 46.53 | 42424 |
| 1740180600 | 46.55 | 0.14 | 0.30 | 46.41 | 46.62 | 46.41 | 20555 |
| 1740094200 | 46.41 | 0.08 | 0.17 | 46.35 | 46.4188 | 46.3418 | 19327 |
| 1740007800 | 46.33 | 0.07 | 0.15 | 46.21 | 46.3371 | 46.21 | 27299 |
| 1739921400 | 46.26 | -0.13 | -0.28 | 46.44 | 46.44 | 46.25 | 30864 |
| 1739575800 | 46.39 | 0.19 | 0.41 | 46.44 | 46.52 | 46.39 | 31909 |
| 1739489400 | 46.2 | 0.32 | 0.70 | 46.13 | 46.24 | 46.11 | 68144 |
| 1739403000 | 45.88 | -0.24 | -0.52 | 46 | 46 | 45.8 | 45271 |
| 1739316600 | 46.12 | -0.08 | -0.17 | 46.14 | 46.2 | 46.09 | 53688 |
| 1739230200 | 46.2 | -0.01 | -0.02 | 46.25 | 46.3399 | 46.17 | 26752 |
| 1738971000 | 46.21 | -0.22 | -0.47 | 46.25 | 46.27 | 46.17 | 33308 |
| 1738884600 | 46.43 | 0 | 0.00 | 46.42 | 46.46 | 46.3664 | 53134 |
| 1738798200 | 46.43 | 0.3 | 0.65 | 46.29 | 46.55 | 46.29 | 168052 |
| 1738711800 | 46.13 | -0.02 | -0.04 | 46.05 | 46.17 | 46.0346 | 115226 |
| 1738625400 | 46.15 | -0.14 | -0.30 | 46.28 | 46.28 | 46.072 | 82015 |
| 1738366200 | 46.29 | -0.05 | -0.11 | 46.45 | 46.45 | 46.2 | 46532 |
| 1738279800 | 46.34 | 0.1 | 0.22 | 46.35 | 46.41 | 46.26 | 79943 |
| 1738193400 | 46.24 | -0.04 | -0.09 | 46.36 | 46.368 | 46.15 | 124806 |
| 1738107000 | 46.28 | -0.08 | -0.17 | 46.2 | 46.31 | 46.1801 | 32922 |
| 1738020600 | 46.36 | 0.28 | 0.61 | 46.24 | 46.37 | 46.2003 | 34473 |
| 1737761400 | 46.08 | 0.12 | 0.26 | 45.97 | 46.0958 | 45.93 | 20195 |
| 1737675000 | 45.96 | 0 | 0.00 | 45.96 | 45.96 | 45.96 | 0 |
| 1737588600 | 45.96 | -0.2 | -0.43 | 46.14 | 46.14 | 45.95 | 45897 |
| 1737502200 | 46.16 | 0.21 | 0.46 | 46.0587 | 46.17 | 46.0587 | 38862 |
| 1737156600 | 45.95 | 0.04 | 0.10 | 46.02 | 46.035 | 45.9 | 44003 |
| 1737070200 | 45.9052 | 0.1 | 0.21 | 45.82 | 45.97 | 45.755 | 15808 |
| 1736983800 | 45.81 | 0.46 | 1.01 | 45.76 | 45.8499 | 45.7148 | 25466 |
| 1736897400 | 45.35 | 0.09 | 0.20 | 45.49 | 45.49 | 45.25 | 47768 |
| 1736811000 | 45.26 | -0.1 | -0.23 | 45.32 | 45.34 | 45.2505 | 30809 |
| 1736551800 | 45.3645 | -0.33 | -0.71 | 45.4725 | 45.51 | 45.3504 | 26924 |
| 1736379000 | 45.69 | 0.02 | 0.05 | 45.6 | 45.71 | 45.6 | 29811 |
| 1736292600 | 45.668 | -0.13 | -0.29 | 45.86 | 45.86 | 45.5706 | 41142 |
| 1736206200 | 45.8 | -0.05 | -0.11 | 45.9 | 45.9 | 45.7872 | 21912 |
| 1735947000 | 45.85 | -0.1 | -0.22 | 45.9812 | 46.0057 | 45.85 | 17148 |
| 1735860600 | 45.95 | 0.01 | 0.02 | 46.03 | 46.1157 | 45.863 | 20621 |
| 1735687800 | 45.94 | -0.08 | -0.17 | 46.1 | 46.11 | 45.8401 | 55833 |
| 1735601400 | 46.02 | 0.15 | 0.33 | 46.02 | 46.06 | 45.96 | 60207 |
| 1735342200 | 45.87 | -0.13 | -0.28 | 45.89 | 45.97 | 45.83 | 43611 |
| 1735255800 | 46 | 0.12 | 0.26 | 45.75 | 46 | 45.735 | 25247 |
| 1735077840 | 45.8815 | 0.03 | 0.07 | 45.72 | 45.89 | 45.72 | 31664 |
| 1734996600 | 45.85 | -0.1 | -0.22 | 45.94 | 45.94 | 45.7805 | 23428 |
| 1734737400 | 45.9525 | 0.19 | 0.42 | 45.94 | 46.1199 | 45.87 | 73762 |
| 1734651000 | 45.76 | -0.2 | -0.44 | 45.9188 | 45.9188 | 45.72 | 31611 |
| 1734564600 | 45.96 | -0.46 | -0.99 | 46.42 | 46.49 | 45.95 | 35397 |
| 1734478200 | 46.42 | -0.29 | -0.62 | 46.43 | 46.4999 | 46.42 | 17943 |
| 1734391800 | 46.71 | 0.04 | 0.09 | 46.77 | 46.79 | 46.67 | 58979 |
| 1734132600 | 46.67 | -0.2 | -0.43 | 46.8 | 46.813 | 46.67 | 20964 |
| 1734046200 | 46.87 | -0.17 | -0.36 | 46.97 | 47.018 | 46.86 | 39692 |
| 1733959800 | 47.04 | -0.06 | -0.13 | 47.2 | 47.2465 | 47.03 | 24656 |
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
