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 | -0.99 | -1.83333333333 | 54 | 54 | 53 | 167 | 53.004 | PR |
| 4 | 6.6 | 14.2210730446 | 46.41 | 59.97 | 46.13 | 700 | 55.49047619 | PR |
| 12 | 3.01 | 6.02 | 50 | 59.97 | 46.13 | 405 | 52.54558442 | PR |
| 26 | 5.99 | 12.7392598894 | 47.02 | 59.97 | 46 | 585 | 50.92789568 | PR |
| 52 | -8.54979852 | -13.8886070545 | 61.55979852 | 65.80436163 | 46 | 752 | 50.64912659 | PR |
| 156 | -41.06115233 | -43.6490372585 | 94.07115233 | 103.61460257 | 46 | 544 | 65.9521736 | PR |
| 260 | 30.29658844 | 133.386340312 | 22.71341156 | 103.61460257 | 20.3593605 | 872 | 56.77337039 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 53.01 | 0 | 0.00 | 53.26 | 53.26 | 53.01 | 300 |
| 1743111000 | 53.01 | 0 | 0.00 | 53.01 | 53.01 | 53.01 | 0 |
| 1743024600 | 53.01 | 0 | 0.00 | 53.01 | 53.01 | 53.01 | 0 |
| 1742938200 | 53.01 | 0 | 0.00 | 53.01 | 53.01 | 53.01 | 100 |
| 1742851740 | 53.01 | 0.01 | 0.02 | 53.01 | 53.01 | 53.01 | 100 |
| 1742592600 | 53 | -1 | -1.85 | 54 | 54 | 53 | 300 |
| 1742506200 | 54 | -1 | -1.82 | 54.8 | 54.8 | 54 | 700 |
| 1742419800 | 55 | -3.18 | -5.47 | 54.01 | 55 | 54.01 | 700 |
| 1742333400 | 58.18 | -1.78 | -2.97 | 59.94 | 59.94 | 56 | 1600 |
| 1742247000 | 59.96 | 5 | 9.10 | 55.1 | 59.97 | 55.1 | 2300 |
| 1741987800 | 54.96 | 4.99 | 9.99 | 50.67 | 54.96 | 50.67 | 1300 |
| 1741901340 | 49.97 | 0 | 0.00 | 49.97 | 49.97 | 49.97 | 0 |
| 1741814940 | 49.97 | 0.97 | 1.98 | 49.97 | 49.97 | 49.97 | 100 |
| 1741728600 | 49 | 2.48 | 5.33 | 49 | 49 | 49 | 100 |
| 1741642140 | 46.52 | 0 | 0.00 | 46.52 | 46.52 | 46.52 | 0 |
| 1741382940 | 46.52 | 0.39 | 0.85 | 48.48 | 48.48 | 46.52 | 600 |
| 1741296540 | 46.13 | -1.07 | -2.27 | 46.41 | 46.41 | 46.13 | 500 |
| 1741210140 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1740778140 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1740691740 | 47.2 | 0.2 | 0.43 | 47.5 | 47.5 | 47.2 | 200 |
| 1740605400 | 47 | 0.1 | 0.21 | 47 | 47 | 47 | 100 |
| 1740518940 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1740432540 | 46.9 | -2.1 | -4.29 | 47.51 | 47.51 | 46.9 | 400 |
| 1740173400 | 49 | 1.99 | 4.23 | 48.99 | 49 | 48.99 | 200 |
| 1740087000 | 47.01 | -0.99 | -2.06 | 47.01 | 47.01 | 47.01 | 100 |
| 1740000600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1739914200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1739827800 | 48 | 0.6 | 1.27 | 46.63 | 48 | 46.63 | 300 |
| 1739568540 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1739482140 | 47.4 | -0.81 | -1.68 | 48.11 | 48.11 | 47.4 | 200 |
| 1739395800 | 48.21 | 0 | 0.00 | 48.21 | 48.21 | 48.21 | 0 |
| 1739309400 | 48.21 | -0.78 | -1.59 | 49 | 49 | 48.21 | 500 |
| 1739223000 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1738963800 | 48.99 | 0.76 | 1.58 | 48.45 | 48.99 | 48.45 | 300 |
| 1738877340 | 48.23 | -1.27 | -2.57 | 48.1 | 48.23 | 48.1 | 300 |
| 1738791000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1738704600 | 49.5 | 1.5 | 3.13 | 49.5 | 49.5 | 49.49 | 300 |
| 1738618200 | 48 | -1.51 | -3.05 | 48 | 48 | 48 | 100 |
| 1738358940 | 49.51 | 0.4 | 0.81 | 49.51 | 49.51 | 49.51 | 100 |
| 1738272600 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1738186200 | 49.11 | 0 | 0.00 | 49.16 | 49.16 | 49.11 | 300 |
| 1738099740 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1738013340 | 49.11 | 1.89 | 4.00 | 49.71 | 49.71 | 49.11 | 200 |
| 1737754200 | 47.22 | -2.29 | -4.63 | 49.51 | 49.51 | 47.22 | 500 |
| 1737667740 | 49.51 | 1.81 | 3.79 | 48.56 | 49.51 | 48.56 | 300 |
| 1737581400 | 47.7 | -1.18 | -2.41 | 48.2 | 48.2 | 47.7 | 200 |
| 1737494940 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1737408540 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1737149340 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1737062940 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1736976540 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1736890140 | 48.88 | -1.92 | -3.78 | 48.88 | 48.88 | 48.88 | 100 |
| 1736803740 | 50.8 | 0.82 | 1.64 | 50.8 | 50.8 | 50.8 | 100 |
| 1736544540 | 49.98 | -0.02 | -0.04 | 49.5 | 49.98 | 49.5 | 200 |
| 1736458140 | 50 | -0.99 | -1.94 | 50 | 50 | 50 | 500 |
| 1736371740 | 50.99 | 0.19 | 0.37 | 50 | 50.99 | 50 | 300 |
| 1736285400 | 50.8 | -0.1 | -0.20 | 51 | 51 | 50.8 | 300 |
| 1736198940 | 50.9 | -0.1 | -0.20 | 48.01 | 50.9 | 48.01 | 300 |
| 1735939740 | 51 | 1 | 2.00 | 50 | 51 | 50 | 600 |
| 1735853400 | 50 | 1.49 | 3.07 | 48.23 | 50.49 | 47.22 | 600 |
| 1735594200 | 48.51 | 1.4 | 2.97 | 47.67 | 48.51 | 47.67 | 300 |
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
