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 | 0.7466 | 1.5393814433 | 48.5 | 49.325 | 48.101 | 4454 | 48.28397238 | SP |
| 4 | -2.1634 | -4.20813071387 | 51.41 | 51.41 | 48.101 | 1957 | 48.73652894 | SP |
| 12 | 0.7966 | 1.64416924665 | 48.45 | 51.41 | 46.54 | 1863 | 48.65663285 | SP |
| 26 | 2.1966 | 4.66865037194 | 47.05 | 51.41 | 46.54 | 1180 | 48.54455825 | SP |
| 52 | 0.6162 | 1.26710863986 | 48.6304 | 52.35 | 45.325 | 1809 | 49.23829305 | SP |
| 156 | -1.1234 | -2.230295811 | 50.37 | 54.72 | 44.83 | 2445 | 48.9798984 | SP |
| 260 | -1.1234 | -2.230295811 | 50.37 | 54.72 | 44.83 | 2445 | 48.9798984 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 49.2466 | 0.02 | 0.03 | 48.71 | 49.2466 | 48.71 | 65 |
| 1741905000 | 49.2298 | 0.24 | 0.49 | 48.91 | 49.325 | 48.91 | 250 |
| 1741818600 | 48.9912 | 0.22 | 0.45 | 48.41 | 49.1 | 48.41 | 649 |
| 1741732200 | 48.7699 | 0.58 | 1.21 | 48.7 | 48.78 | 48.7 | 996 |
| 1741645800 | 48.1872 | -0.55 | -1.13 | 48.64 | 48.64 | 48.101 | 18942 |
| 1741390200 | 48.7401 | 0.1 | 0.21 | 48.5 | 48.84 | 48.5 | 1433 |
| 1741303800 | 48.6376 | -0.17 | -0.35 | 48.87 | 48.87 | 48.6376 | 40 |
| 1741217400 | 48.8067 | 0.06 | 0.12 | 48.7471 | 48.8067 | 48.59 | 461 |
| 1741131000 | 48.7471 | 0.22 | 0.45 | 48.5309 | 48.81 | 48.45 | 367 |
| 1741044600 | 48.5309 | -0.15 | -0.31 | 48.6817 | 48.84 | 48.52 | 1538 |
| 1740785400 | 48.6817 | -0.36 | -0.73 | 49.0388 | 49.0388 | 48.57 | 310 |
| 1740699000 | 49.0388 | 0.2 | 0.41 | 48.8387 | 49.12 | 48.8387 | 1754 |
| 1740612600 | 48.8387 | -0.15 | -0.30 | 48.987 | 49.01 | 48.68 | 2581 |
| 1740526200 | 48.987 | -0.62 | -1.25 | 49.6087 | 49.6087 | 48.95 | 24 |
| 1740439800 | 49.6087 | -0.22 | -0.44 | 49.25 | 49.64 | 49.25 | 493 |
| 1740180600 | 49.83 | -0.7 | -1.38 | 50.5277 | 50.5277 | 49.83 | 5274 |
| 1740094200 | 50.5277 | 0.09 | 0.18 | 50.49 | 50.73 | 50.49 | 621 |
| 1740007800 | 50.4366 | 0.11 | 0.23 | 50.36 | 50.69 | 50.31 | 591 |
| 1739921400 | 50.3231 | 0.52 | 1.05 | 49.52 | 50.3343 | 49.52 | 663 |
| 1739575800 | 49.7993 | -0.44 | -0.87 | 51.41 | 51.41 | 49.7993 | 201 |
| 1739489400 | 50.2355 | 0.29 | 0.57 | 49.74 | 50.2355 | 49.74 | 557 |
| 1739403000 | 49.95 | -0.26 | -0.51 | 50.08 | 50.11 | 49.95 | 445 |
| 1739316600 | 50.2078 | 0.07 | 0.14 | 50.48 | 50.48 | 50.1 | 442 |
| 1739230200 | 50.14 | 0.59 | 1.18 | 51.34 | 51.34 | 50.05 | 710 |
| 1738971000 | 49.5532 | 0.26 | 0.53 | 49.57 | 49.57 | 49.45 | 339 |
| 1738884600 | 49.29 | 0.09 | 0.19 | 49.1969 | 49.48 | 49.1 | 5997 |
| 1738798200 | 49.1969 | -0.26 | -0.52 | 49.5 | 49.5 | 49.1969 | 407 |
| 1738711800 | 49.452 | 0.03 | 0.06 | 49.4223 | 49.5478 | 49.4223 | 1415 |
| 1738625400 | 49.4223 | 0.37 | 0.76 | 49.41 | 49.5 | 49.41 | 287 |
| 1738366200 | 49.0475 | -0.09 | -0.19 | 48.87 | 49.06 | 48.87 | 135 |
| 1738279800 | 49.1389 | 0.31 | 0.63 | 49.37 | 49.56 | 49.09 | 972 |
| 1738193400 | 48.8332 | 0.01 | 0.03 | 48.26 | 49.14 | 48.26 | 7544 |
| 1738107000 | 48.8191 | 0.06 | 0.13 | 48.7551 | 48.88 | 48.73 | 681 |
| 1738020600 | 48.7551 | -0.51 | -1.03 | 48.11 | 48.93 | 48.11 | 963 |
| 1737761400 | 49.2632 | -0.13 | -0.27 | 49.1789 | 49.34 | 49.1789 | 442 |
| 1737675000 | 49.3954 | 0 | 0.00 | 49.3954 | 49.3954 | 49.3954 | 0 |
| 1737588600 | 49.3954 | -0.03 | -0.07 | 50 | 50 | 49.38 | 1594 |
| 1737502200 | 49.4288 | -0.29 | -0.57 | 48.46 | 49.4288 | 48.46 | 433 |
| 1737156600 | 49.7142 | -0.05 | -0.11 | 49.7675 | 49.92 | 49.7142 | 124 |
| 1737070200 | 49.7675 | -0.26 | -0.52 | 49.85 | 49.85 | 49.49 | 500 |
| 1736983800 | 50.0289 | 0.9 | 1.83 | 49.41 | 50.0289 | 49.41 | 129 |
| 1736897400 | 49.1306 | -0.13 | -0.27 | 49.2624 | 49.2624 | 49.05 | 965 |
| 1736811000 | 49.2624 | 0.1 | 0.21 | 47.11 | 49.34 | 47.11 | 8672 |
| 1736551800 | 49.1599 | 1.27 | 2.66 | 49.96 | 49.96 | 48.86 | 7084 |
| 1736379000 | 47.8883 | 0.02 | 0.04 | 47.8714 | 48.1 | 47.8714 | 2395 |
| 1736292600 | 47.8714 | 0.18 | 0.37 | 48.01 | 48.01 | 47.8714 | 541 |
| 1736206200 | 47.6942 | -0.08 | -0.17 | 49.99 | 49.99 | 47.6942 | 2298 |
| 1735947000 | 47.7746 | 0.09 | 0.20 | 47.68 | 47.7746 | 47.59 | 9794 |
| 1735860600 | 47.68 | 0.35 | 0.73 | 47.77 | 47.82 | 47.61 | 519 |
| 1735687800 | 47.3328 | 0.17 | 0.36 | 47.1638 | 47.3328 | 47.065 | 949 |
| 1735601400 | 47.1638 | 0.42 | 0.90 | 48.71 | 48.71 | 47.1638 | 47 |
| 1735342200 | 46.7422 | -0.08 | -0.18 | 47.21 | 47.21 | 46.7414 | 741 |
| 1735255800 | 46.825 | -0.16 | -0.34 | 47.14 | 47.14 | 46.825 | 4046 |
| 1735077840 | 46.985 | 0.37 | 0.80 | 48.29 | 48.29 | 46.94 | 178 |
| 1734996600 | 46.6102 | -1.84 | -3.80 | 47.47 | 47.47 | 46.54 | 822 |
| 1734737400 | 48.4506 | 0.31 | 0.64 | 48.45 | 48.4506 | 48.09 | 257 |
| 1734651000 | 48.1446 | -0.11 | -0.22 | 47.14 | 48.43 | 47.14 | 1979 |
| 1734564600 | 48.2531 | -0.42 | -0.86 | 49.75 | 49.75 | 48.2531 | 507 |
| 1734478200 | 48.67 | -0.27 | -0.55 | 48.67 | 48.67 | 48.48 | 455 |
| 1734391800 | 48.94 | -0.15 | -0.31 | 49.47 | 49.47 | 48.94 | 798 |
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
