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 | -0.9564 | -1.94396170615 | 49.1985 | 49.5013 | 48.2071 | 0 | 0 | IX |
| 4 | 0.8009 | 1.68819507095 | 47.4412 | 49.84 | 46.9098 | 0 | 0 | IX |
| 12 | 0.659 | 1.38494549535 | 47.5831 | 49.84 | 44.9597 | 0 | 0 | IX |
| 26 | -1.6886 | -3.38188729579 | 49.9307 | 50.6563 | 44.9597 | 0 | 0 | IX |
| 52 | 1.2615 | 2.68515089207 | 46.9806 | 50.6563 | 44.9597 | 0 | 0 | IX |
| 156 | 4.5818 | 10.4942018264 | 43.6603 | 50.6563 | 40.8098 | 0 | 0 | IX |
| 260 | 4.5818 | 10.4942018264 | 43.6603 | 50.6563 | 40.8098 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 48.3814 | -0.5 | -1.03 | 49.0343 | 49.0576 | 48.3566 | 0 |
| 1739467800 | 48.8841 | -0.17 | -0.34 | 49.068 | 49.118 | 48.7674 | 0 |
| 1739381400 | 49.0499 | -0.09 | -0.18 | 49.2369 | 49.5013 | 48.9434 | 0 |
| 1739295000 | 49.1381 | 0.11 | 0.23 | 49.044 | 49.3032 | 49.0335 | 0 |
| 1739208600 | 49.0257 | -0.2 | -0.40 | 49.1985 | 49.3385 | 48.973 | 0 |
| 1738949400 | 49.2246 | -0.3 | -0.60 | 49.6715 | 49.6794 | 49.1782 | 0 |
| 1738863000 | 49.5238 | 0.37 | 0.75 | 49.122 | 49.84 | 49.1063 | 0 |
| 1738776600 | 49.156 | 0.25 | 0.51 | 48.9165 | 49.2602 | 48.9061 | 0 |
| 1738690200 | 48.9061 | -0.65 | -1.32 | 49.5465 | 49.5596 | 48.6939 | 0 |
| 1738603800 | 49.5596 | -0.03 | -0.05 | 49.2762 | 49.5828 | 49.046 | 0 |
| 1738344600 | 49.5857 | 0.34 | 0.70 | 49.2407 | 49.7968 | 49.2407 | 0 |
| 1738258200 | 49.2433 | 0.22 | 0.46 | 48.9801 | 49.3396 | 48.9643 | 0 |
| 1738171800 | 49.019 | 0 | 0.01 | 48.9898 | 49.0737 | 48.8818 | 0 |
| 1738085400 | 49.0158 | 0.29 | 0.59 | 48.7749 | 49.373 | 48.7723 | 0 |
| 1737999000 | 48.7259 | 0.39 | 0.80 | 48.1653 | 48.7955 | 48.0674 | 0 |
| 1737739800 | 48.3381 | 0.34 | 0.70 | 48.0643 | 48.3721 | 48.021 | 0 |
| 1737653400 | 48.0008 | 0.43 | 0.90 | 47.698 | 48.082 | 47.6879 | 0 |
| 1737567000 | 47.5732 | 0 | 0.00 | 47.5732 | 47.5732 | 47.5732 | 0 |
| 1737480600 | 47.5732 | 0.56 | 1.18 | 46.9222 | 47.6783 | 46.9098 | 0 |
| 1737394200 | 47.0168 | -0.43 | -0.91 | 47.4412 | 47.4412 | 46.9887 | 0 |
| 1737135000 | 47.4462 | 0.11 | 0.22 | 47.3005 | 47.5557 | 47.2979 | 0 |
| 1737048600 | 47.3408 | 0.23 | 0.49 | 47.1356 | 47.3805 | 47.0489 | 0 |
| 1736962200 | 47.1105 | 0.16 | 0.33 | 46.9017 | 47.3897 | 46.8943 | 0 |
| 1736875800 | 46.9542 | -0.61 | -1.28 | 47.5722 | 47.8887 | 46.9299 | 0 |
| 1736789400 | 47.5646 | 0.08 | 0.16 | 47.366 | 47.6508 | 47.0942 | 0 |
| 1736530200 | 47.4874 | 0.07 | 0.15 | 47.4122 | 47.615 | 47.3113 | 0 |
| 1736443800 | 47.4147 | 0.17 | 0.35 | 47.2537 | 47.4591 | 47.2411 | 0 |
| 1736357400 | 47.2486 | 0.29 | 0.61 | 46.9367 | 47.2639 | 46.725 | 0 |
| 1736271000 | 46.9616 | 0.28 | 0.61 | 46.783 | 47.2773 | 46.3559 | 0 |
| 1736184600 | 46.6787 | 0.08 | 0.17 | 46.6934 | 46.7391 | 46.3815 | 0 |
| 1735925400 | 46.6012 | -0.1 | -0.22 | 46.6941 | 46.7215 | 46.3141 | 0 |
| 1735839000 | 46.7041 | 0.54 | 1.17 | 45.9564 | 46.7181 | 45.9564 | 0 |
| 1735579800 | 46.1647 | -0.25 | -0.54 | 46.4392 | 46.4649 | 46.0912 | 0 |
| 1735320600 | 46.4145 | 0.65 | 1.42 | 45.8926 | 46.5705 | 45.8657 | 0 |
| 1734975000 | 45.7654 | 0.15 | 0.34 | 45.6375 | 45.9254 | 45.5629 | 0 |
| 1734715800 | 45.6105 | 0.09 | 0.19 | 45.5323 | 45.6252 | 44.9597 | 0 |
| 1734629400 | 45.525 | -0.94 | -2.03 | 46.3915 | 46.4039 | 45.4331 | 0 |
| 1734543000 | 46.4685 | 0.05 | 0.11 | 46.3719 | 46.5726 | 46.343 | 0 |
| 1734456600 | 46.4188 | -0.37 | -0.80 | 46.9255 | 46.9504 | 46.2937 | 0 |
| 1734370200 | 46.7908 | 0.11 | 0.24 | 46.6358 | 46.9941 | 46.5724 | 0 |
| 1734111000 | 46.6781 | -0.27 | -0.58 | 47.005 | 47.0327 | 46.4906 | 0 |
| 1734024600 | 46.9522 | 0.14 | 0.30 | 46.8029 | 47.0602 | 46.6102 | 0 |
| 1733938200 | 46.8104 | -0.37 | -0.78 | 47.2437 | 47.2844 | 46.7667 | 0 |
| 1733851800 | 47.1776 | 0.02 | 0.05 | 47.1136 | 47.413 | 47.0246 | 0 |
| 1733765400 | 47.1542 | -0 | -0.00 | 47.2383 | 47.2738 | 47.0416 | 0 |
| 1733506200 | 47.1544 | -0.22 | -0.47 | 47.397 | 47.397 | 47.0739 | 0 |
| 1733419800 | 47.3766 | -0.62 | -1.29 | 48.05 | 48.0758 | 47.3529 | 0 |
| 1733333400 | 47.9958 | -0.18 | -0.37 | 48.2341 | 48.2471 | 47.8324 | 0 |
| 1733247000 | 48.1746 | 0.14 | 0.28 | 48.1001 | 48.2682 | 47.9404 | 0 |
| 1733160600 | 48.0381 | 0.13 | 0.27 | 47.8569 | 48.2387 | 47.8492 | 0 |
| 1732901400 | 47.9084 | 0.07 | 0.15 | 47.8503 | 47.9466 | 47.626 | 0 |
| 1732815000 | 47.8349 | 0.01 | 0.02 | 47.8552 | 47.9556 | 47.7538 | 0 |
| 1732728600 | 47.8269 | 0.28 | 0.59 | 47.4649 | 47.8897 | 47.438 | 0 |
| 1732642200 | 47.5467 | 0.15 | 0.32 | 47.3943 | 47.748 | 47.3713 | 0 |
| 1732555800 | 47.3969 | -0.13 | -0.27 | 47.5831 | 47.6205 | 47.3447 | 0 |
| 1732296600 | 47.5244 | 0.9 | 1.92 | 46.6312 | 47.7303 | 46.6286 | 0 |
| 1732210200 | 46.6286 | 0.35 | 0.77 | 46.2766 | 46.7134 | 46.2716 | 0 |
| 1732123800 | 46.2741 | 0.18 | 0.38 | 46.1956 | 46.4254 | 46.098 | 0 |
| 1732037400 | 46.0969 | -0.22 | -0.48 | 46.2381 | 46.296 | 45.6412 | 0 |
| 1731951000 | 46.3197 | -0.22 | -0.48 | 46.5136 | 46.5261 | 46.1187 | 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
