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 | 0 | 48.65 | 48.65 | 48.65 | 1 | 48.65 | DR |
| 4 | 1.53 | 3.24702886248 | 47.12 | 50.5 | 47.12 | 19 | 49.51725714 | DR |
| 12 | 2.25 | 4.84913793103 | 46.4 | 50.85 | 41.04 | 46 | 48.19660187 | DR |
| 26 | 8.65 | 21.625 | 40 | 50.85 | 40 | 71 | 45.99788906 | DR |
| 52 | 0.99 | 2.07721359631 | 47.66 | 51.75 | 39.19 | 60 | 46.45051531 | DR |
| 156 | -5.81 | -10.6683804627 | 54.46 | 56.56 | 31.22 | 267 | 41.43988742 | DR |
| 260 | -159.93 | -76.6756160706 | 208.58 | 320.27 | 31.22 | 2984 | 63.7430431 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989400 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1734730200 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1734643800 | 48.65 | -0.25 | -0.51 | 48.65 | 48.65 | 48.65 | 1 |
| 1734557400 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1734471000 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1734384600 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1734125400 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1734039000 | 48.9 | -0.75 | -1.51 | 48.9 | 48.9 | 48.9 | 1 |
| 1733952540 | 49.65 | -0.5 | -1.00 | 49.65 | 49.65 | 49.65 | 1 |
| 1733866140 | 50.15 | -0.35 | -0.69 | 50.15 | 50.15 | 50.15 | 1 |
| 1733779740 | 50.5 | 0.2 | 0.40 | 50.5 | 50.5 | 50.5 | 9 |
| 1733520600 | 50.3 | 0 | 0.00 | 50.3 | 50.3 | 50.3 | 0 |
| 1733434200 | 50.3 | 0 | 0.00 | 50.3 | 50.3 | 50.3 | 0 |
| 1733347800 | 50.3 | 1.15 | 2.34 | 50.3 | 50.3 | 50.3 | 4 |
| 1733261340 | 49.15 | -0.4 | -0.81 | 49.75 | 49.75 | 49.1 | 35 |
| 1733174940 | 49.55 | 2.43 | 5.16 | 49.44 | 49.55 | 49.25 | 122 |
| 1732915740 | 47.12 | 2.24 | 4.99 | 47.12 | 47.12 | 47.12 | 1 |
| 1732829340 | 44.88 | 0 | 0.00 | 44.88 | 44.88 | 44.88 | 0 |
| 1732742940 | 44.88 | 0 | 0.00 | 44.88 | 44.88 | 44.88 | 0 |
| 1732656540 | 44.88 | 0 | 0.00 | 44.88 | 44.88 | 44.88 | 0 |
| 1732570140 | 44.88 | 0 | 0.00 | 44.88 | 44.88 | 44.88 | 0 |
| 1732310940 | 44.88 | 3.84 | 9.36 | 44.56 | 44.88 | 44.56 | 151 |
| 1732224600 | 41.04 | 0 | 0.00 | 41.04 | 41.04 | 41.04 | 0 |
| 1732051800 | 41.04 | -0.16 | -0.39 | 41.04 | 41.04 | 41.04 | 50 |
| 1731965340 | 41.2 | -2.28 | -5.24 | 42.52 | 42.52 | 41.2 | 105 |
| 1731619740 | 43.48 | 0 | 0.00 | 43.48 | 43.48 | 43.48 | 0 |
| 1731533340 | 43.48 | 0 | 0.00 | 43.48 | 43.48 | 43.48 | 0 |
| 1731446940 | 43.48 | 0 | 0.00 | 43.48 | 43.48 | 43.48 | 0 |
| 1731360540 | 43.48 | -0.02 | -0.05 | 43.95 | 43.95 | 43.48 | 9 |
| 1731101400 | 43.5 | -5.75 | -11.68 | 43.5 | 43.5 | 43.5 | 1 |
| 1731015000 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1730928600 | 49.25 | 0.3 | 0.61 | 49.4 | 49.4 | 49.25 | 2 |
| 1730842200 | 48.95 | 0 | 0.00 | 48.95 | 48.95 | 48.95 | 0 |
| 1730755800 | 48.95 | 0 | 0.00 | 48.95 | 48.95 | 48.95 | 0 |
| 1730496600 | 48.95 | -0.2 | -0.41 | 48.16 | 49.3 | 48.16 | 409 |
| 1730410200 | 49.15 | -0.35 | -0.71 | 49.15 | 49.15 | 49.15 | 3 |
| 1730323800 | 49.5 | 0.25 | 0.51 | 48.27 | 49.65 | 48.27 | 3 |
| 1730237340 | 49.25 | 0.25 | 0.51 | 49.25 | 49.25 | 49.25 | 6 |
| 1730151000 | 49 | -0.85 | -1.71 | 48.93 | 49 | 48.93 | 11 |
| 1729891800 | 49.85 | 0.95 | 1.94 | 47.92 | 49.85 | 47.92 | 15 |
| 1729805400 | 48.9 | -1.4 | -2.78 | 48.85 | 48.9 | 48.85 | 11 |
| 1729719000 | 50.3 | 0 | 0.00 | 50.3 | 50.3 | 50.3 | 0 |
| 1729632600 | 50.3 | -0.2 | -0.40 | 50.1 | 50.3 | 50.1 | 6 |
| 1729546140 | 50.5 | -0.3 | -0.59 | 50.85 | 50.85 | 50.5 | 2 |
| 1729287000 | 50.8 | 1.25 | 2.52 | 50.8 | 50.8 | 50.8 | 400 |
| 1729200540 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1729114140 | 49.55 | 1.7 | 3.55 | 49.55 | 49.55 | 49.55 | 10 |
| 1729027740 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1728941340 | 47.85 | 1.74 | 3.77 | 48.1 | 48.1 | 47.85 | 11 |
| 1728682200 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1728595800 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1728509400 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1728423000 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1728336600 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1728077400 | 46.11 | 0.31 | 0.68 | 46.11 | 46.11 | 46.11 | 1 |
| 1727991000 | 45.8 | 0.35 | 0.77 | 45.8 | 45.8 | 45.8 | 1 |
| 1727904600 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1727818200 | 45.45 | 0 | 0.00 | 45.45 | 45.45 | 45.45 | 0 |
| 1727731800 | 45.45 | -0.7 | -1.52 | 46.4 | 46.4 | 45.45 | 7 |
| 1727472600 | 46.15 | 0.85 | 1.88 | 46.29 | 46.34 | 46.15 | 11 |
| 1727386140 | 45.3 | 0.3 | 0.67 | 45.3 | 45.3 | 45.3 | 5 |
| 1727269200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
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
