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 | 2.39 | 5.45537548505 | 43.81 | 46.64 | 43.19 | 685 | 45.10913869 | DR |
| 4 | 0.04 | 0.0866551126517 | 46.16 | 46.64 | 39.06 | 2943 | 42.1594857 | DR |
| 12 | -10.88 | -19.0609670638 | 57.08 | 57.08 | 39.06 | 9205 | 47.90110781 | DR |
| 26 | -13.8 | -23 | 60 | 66.54 | 39.06 | 5729 | 50.40513604 | DR |
| 52 | -3.35 | -6.76084762866 | 49.55 | 66.54 | 39.06 | 4461 | 50.45811033 | DR |
| 156 | 7.54 | 19.5033626487 | 38.66 | 66.54 | 31 | 4265 | 43.50494554 | DR |
| 260 | 2.36 | 5.38321167883 | 43.84 | 66.54 | 31 | 4259 | 43.49710415 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 46.2 | -0.44 | -0.94 | 46.12 | 46.37 | 45.88 | 2079 |
| 1745530200 | 46.64 | 1.44 | 3.19 | 46.01 | 46.64 | 46.01 | 689 |
| 1745443740 | 45.2 | 1.92 | 4.44 | 44.59 | 45.46 | 44.59 | 752 |
| 1745357400 | 43.28 | -1.19 | -2.68 | 43.81 | 43.9 | 43.19 | 614 |
| 1744925400 | 44.47 | -0.01 | -0.02 | 44.61 | 44.82 | 44.47 | 1061 |
| 1744839000 | 44.48 | -0.12 | -0.27 | 44.6 | 45.52 | 44.08 | 65 |
| 1744752600 | 44.6 | -0.2 | -0.45 | 45.25 | 45.27 | 44.6 | 948 |
| 1744666200 | 44.8 | 0.44 | 0.99 | 44.58 | 45.02 | 44.26 | 2832 |
| 1744407000 | 44.36 | 1.86 | 4.38 | 43 | 44.57 | 43 | 732 |
| 1744320600 | 42.5 | -0.32 | -0.75 | 43.25 | 43.61 | 42.22 | 1609 |
| 1744234200 | 42.82 | 2.82 | 7.05 | 40.7 | 43.33 | 40.7 | 1525 |
| 1744147800 | 40 | -0.5 | -1.23 | 42 | 42.07 | 40 | 3134 |
| 1744061400 | 40.5 | 0.3 | 0.75 | 39.57 | 42.09 | 39.06 | 8818 |
| 1743802200 | 40.2 | -1.84 | -4.38 | 42.47 | 42.47 | 39.07 | 8840 |
| 1743715800 | 42.04 | -1.71 | -3.91 | 42.24 | 42.42 | 41.2 | 9828 |
| 1743629400 | 43.75 | 0.12 | 0.28 | 43.19 | 44.28 | 42.9 | 5929 |
| 1743542940 | 43.63 | -0.05 | -0.11 | 44.12 | 44.12 | 43 | 313 |
| 1743456600 | 43.68 | -0.65 | -1.47 | 44 | 44 | 43.16 | 4717 |
| 1743197400 | 44.33 | -1.37 | -3.00 | 46.16 | 46.16 | 44.33 | 559 |
| 1743111000 | 45.7 | -0.85 | -1.83 | 46.78 | 46.78 | 45.35 | 381 |
| 1743024600 | 46.55 | -0.75 | -1.59 | 46.9 | 47.24 | 46.33 | 644 |
| 1742938200 | 47.3 | -1.21 | -2.49 | 49.06 | 49.06 | 46.8 | 549 |
| 1742851740 | 48.51 | 0.83 | 1.74 | 48.29 | 48.85 | 48.29 | 2208 |
| 1742592600 | 47.68 | -0.14 | -0.29 | 47.5 | 47.68 | 47.35 | 841 |
| 1742506200 | 47.82 | 0.81 | 1.72 | 50 | 50 | 47.4 | 4734 |
| 1742419800 | 47.01 | 0.81 | 1.75 | 45.27 | 47.08 | 45.27 | 1721 |
| 1742333400 | 46.2 | -0.7 | -1.49 | 46.85 | 46.85 | 45.88 | 282032 |
| 1742247000 | 46.9 | 1.1 | 2.40 | 46.26 | 46.92 | 46.26 | 800 |
| 1741987800 | 45.8 | 0.3 | 0.66 | 45.9 | 46.22 | 45.61 | 1458 |
| 1741901400 | 45.5 | -0.53 | -1.15 | 46.35 | 46.38 | 45.1 | 1850 |
| 1741814940 | 46.03 | -0.27 | -0.58 | 47.17 | 47.46 | 46.03 | 5380 |
| 1741728600 | 46.3 | 1.05 | 2.32 | 45.25 | 46.62 | 44.66 | 637 |
| 1741642140 | 45.25 | -0.98 | -2.12 | 45.5 | 45.52 | 44.6 | 725 |
| 1741382940 | 46.23 | -0.42 | -0.90 | 47.03 | 47.03 | 45.4 | 1949 |
| 1741296540 | 46.65 | -0.6 | -1.27 | 47.73 | 47.73 | 46.29 | 957 |
| 1741210140 | 47.25 | -1.24 | -2.56 | 46.6 | 47.29 | 46.6 | 1858 |
| 1740778200 | 48.49 | 0.34 | 0.71 | 48.15 | 48.72 | 47.4 | 4050 |
| 1740691740 | 48.15 | -1.53 | -3.08 | 50.88 | 50.95 | 48.15 | 1689 |
| 1740605400 | 49.68 | 1.28 | 2.64 | 49.04 | 50.31 | 49 | 2577 |
| 1740519000 | 48.4 | -1 | -2.02 | 48.5 | 49.4 | 47.82 | 7161 |
| 1740432540 | 49.4 | -0.55 | -1.10 | 50.38 | 50.38 | 48.58 | 15573 |
| 1740173400 | 49.95 | -1.73 | -3.35 | 52.2 | 52.2 | 49.7 | 5393 |
| 1740087000 | 51.68 | -0.37 | -0.71 | 52.61 | 52.63 | 51.5 | 2728 |
| 1740000540 | 52.05 | -1.44 | -2.69 | 53.9 | 53.9 | 51.72 | 18049 |
| 1739914140 | 53.49 | 1.31 | 2.51 | 53.75 | 53.9 | 52.9 | 5649 |
| 1739827800 | 52.18 | -0.99 | -1.86 | 53.9 | 53.9 | 52.15 | 721 |
| 1739568600 | 53.17 | -2.17 | -3.92 | 55.36 | 55.36 | 53.08 | 3106 |
| 1739482140 | 55.34 | -0.5 | -0.90 | 54 | 56.52 | 54 | 1402 |
| 1739395740 | 55.84 | 0.6 | 1.09 | 54.7 | 56.44 | 54.1 | 257 |
| 1739309400 | 55.24 | -1.12 | -1.99 | 56.93 | 56.93 | 55 | 335 |
| 1739222940 | 56.36 | -0.16 | -0.28 | 56.88 | 57.02 | 56.15 | 696 |
| 1738963800 | 56.52 | 1.96 | 3.59 | 55.11 | 56.52 | 55.11 | 1681 |
| 1738877340 | 54.56 | -1.44 | -2.57 | 56.05 | 56.18 | 54.26 | 1347 |
| 1738790940 | 56 | 0.44 | 0.79 | 55.77 | 56.42 | 55.09 | 2138 |
| 1738704600 | 55.56 | 1.4 | 2.58 | 54 | 55.76 | 54 | 40579 |
| 1738618200 | 54.16 | -0.91 | -1.65 | 54.12 | 55.07 | 54.12 | 19213 |
| 1738358940 | 55.07 | -1.62 | -2.86 | 57.08 | 57.08 | 55.07 | 19452 |
| 1738272540 | 56.69 | 1.29 | 2.33 | 55.5 | 56.97 | 55.5 | 4088 |
| 1738186200 | 55.4 | 1.8 | 3.36 | 54.32 | 55.46 | 54.32 | 5348 |
| 1738099740 | 53.6 | 0.35 | 0.66 | 54 | 54 | 52.9 | 17414 |
| 1738013340 | 53.25 | -6.85 | -11.40 | 60.1 | 60.1 | 53.19 | 22561 |
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
