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 | -1.8 | -3.1612223393 | 56.94 | 56.94 | 55.14 | 8 | 55.604 | DR |
| 4 | 7.09 | 14.7554630593 | 48.05 | 56.94 | 45.58 | 30 | 52.85699634 | DR |
| 12 | 11.94 | 27.6388888889 | 43.2 | 56.94 | 43.2 | 19 | 51.44738162 | DR |
| 26 | 15.45 | 38.9266817838 | 39.69 | 56.94 | 35.2 | 82 | 39.11854183 | DR |
| 52 | 15.79 | 40.127064803 | 39.35 | 56.94 | 35.2 | 51 | 38.9079393 | DR |
| 156 | -22.22 | -28.7228541882 | 77.36 | 82.5 | 35.2 | 52 | 51.28998866 | DR |
| 260 | 7.77 | 16.4027865738 | 47.37 | 82.5 | 31.23 | 220 | 45.61794478 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 55.14 | 0 | 0.00 | 55.14 | 55.14 | 55.14 | 0 |
| 1730410200 | 55.14 | -1.74 | -3.06 | 55.74 | 55.74 | 55.14 | 11 |
| 1730323800 | 56.88 | 3.58 | 6.72 | 56.94 | 56.94 | 56.88 | 4 |
| 1730237340 | 53.3 | 0 | 0.00 | 53.3 | 53.3 | 53.3 | 0 |
| 1730150940 | 53.3 | 0 | 0.00 | 53.3 | 53.3 | 53.3 | 0 |
| 1729891740 | 53.3 | 0 | 0.00 | 53.3 | 53.3 | 53.3 | 0 |
| 1729805340 | 53.3 | 0 | 0.00 | 53.3 | 53.3 | 53.3 | 0 |
| 1729718940 | 53.3 | 0 | 0.00 | 53.3 | 53.3 | 53.3 | 0 |
| 1729632540 | 53.3 | 0 | 0.00 | 53.3 | 53.3 | 53.3 | 0 |
| 1729546140 | 53.3 | -0.1 | -0.19 | 53.3 | 53.3 | 53.3 | 1 |
| 1729287000 | 53.4 | -2 | -3.61 | 53.4 | 53.4 | 53.4 | 1 |
| 1729200540 | 55.4 | 2.25 | 4.23 | 55.4 | 55.4 | 55.4 | 1 |
| 1729114140 | 53.15 | 6.65 | 14.30 | 45.58 | 53.65 | 45.58 | 228 |
| 1729027740 | 46.5 | -2.45 | -5.01 | 46.5 | 46.5 | 46.5 | 1 |
| 1728941340 | 48.95 | 0 | 0.00 | 48.95 | 48.95 | 48.95 | 0 |
| 1728682140 | 48.95 | 0 | 0.00 | 48.95 | 48.95 | 48.95 | 0 |
| 1728595740 | 48.95 | 0 | 0.00 | 48.95 | 48.95 | 48.95 | 0 |
| 1728509340 | 48.95 | 0 | 0.00 | 48.95 | 48.95 | 48.95 | 0 |
| 1728422940 | 48.95 | 0.9 | 1.87 | 48.54 | 49.1 | 48.54 | 22 |
| 1728336600 | 48.05 | -1.6 | -3.22 | 48.05 | 48.05 | 48.05 | 4 |
| 1728077400 | 49.65 | -0.1 | -0.20 | 49.65 | 49.65 | 49.65 | 1 |
| 1727991000 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1727904600 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1727818200 | 49.75 | 0 | 0.00 | 49.75 | 49.75 | 49.75 | 0 |
| 1727731800 | 49.75 | 2.15 | 4.52 | 49.75 | 49.75 | 49.75 | 3 |
| 1727472600 | 47.6 | -0.55 | -1.14 | 48.45 | 48.45 | 47.6 | 38 |
| 1727386140 | 48.15 | -1.1 | -2.23 | 48.15 | 48.15 | 48.15 | 2 |
| 1727299740 | 49.25 | -0.75 | -1.50 | 49.25 | 49.25 | 49.25 | 6 |
| 1727213400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1727127000 | 50 | 0.85 | 1.73 | 49.65 | 50 | 49.65 | 4 |
| 1726867800 | 49.15 | 0 | 0.00 | 49.15 | 49.15 | 49.15 | 0 |
| 1726781400 | 49.15 | 0 | 0.00 | 49.15 | 49.15 | 49.15 | 0 |
| 1726695000 | 49.15 | 0 | 0.00 | 49.15 | 49.15 | 49.15 | 0 |
| 1726608600 | 49.15 | 4.25 | 9.47 | 49.15 | 49.15 | 49.15 | 4 |
| 1726522140 | 44.9 | 0 | 0.00 | 44.9 | 44.9 | 44.9 | 0 |
| 1726262940 | 44.9 | 0 | 0.00 | 44.9 | 44.9 | 44.9 | 0 |
| 1726176540 | 44.9 | 0 | 0.00 | 44.9 | 44.9 | 44.9 | 0 |
| 1726090140 | 44.9 | -0.45 | -0.99 | 44.9 | 44.9 | 44.9 | 1 |
| 1726003800 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
| 1725917400 | 45.35 | 2.15 | 4.98 | 45.35 | 45.35 | 45.35 | 15 |
| 1725658140 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1725571740 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1725485340 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1725398940 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1725312540 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1725053340 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1724966940 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1724880540 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1724794140 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1724707740 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1724448540 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1724362140 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1724275740 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1724189340 | 43.2 | -0.08 | -0.18 | 43.2 | 43.2 | 43.2 | 12 |
| 1724103000 | 43.28 | 0 | 0.00 | 43.28 | 43.28 | 43.28 | 0 |
| 1723843800 | 43.28 | 0 | 0.00 | 43.28 | 43.28 | 43.28 | 0 |
| 1723757400 | 43.28 | 0 | 0.00 | 43.28 | 43.28 | 43.28 | 0 |
| 1723671000 | 43.28 | 0 | 0.00 | 43.28 | 43.28 | 43.28 | 0 |
| 1723584600 | 43.28 | 0 | 0.00 | 43.28 | 43.28 | 43.28 | 0 |
| 1723498200 | 43.28 | 0 | 0.00 | 43.28 | 43.28 | 43.28 | 0 |
| 1723239000 | 43.28 | -4.72 | -9.83 | 43.28 | 43.28 | 43.28 | 21 |
| 1723122000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1723035600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1722949200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1722862800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 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
