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 | -0.7215 | -1.53102798503 | 47.1252 | 47.3172 | 45.9743 | 0 | 0 | IX |
| 4 | -1.455 | -3.04019958754 | 47.8587 | 48.494 | 45.9743 | 0 | 0 | IX |
| 12 | 0.9487 | 2.08711912881 | 45.455 | 48.494 | 45.0979 | 0 | 0 | IX |
| 26 | -0.3608 | -0.771525409231 | 46.7645 | 48.494 | 44.4448 | 0 | 0 | IX |
| 52 | 3.3911 | 7.88396888354 | 43.0126 | 48.494 | 40.7299 | 0 | 0 | IX |
| 156 | 3.7873 | 8.88695431806 | 42.6164 | 48.494 | 39.9833 | 0 | 0 | IX |
| 260 | 3.7873 | 8.88695431806 | 42.6164 | 48.494 | 39.9833 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 45.9912 | -0.31 | -0.67 | 46.3103 | 46.3412 | 45.9788 | 0 |
| 1727281800 | 46.2991 | -0.27 | -0.57 | 46.6417 | 46.6739 | 46.0739 | 0 |
| 1727195400 | 46.5664 | -0.19 | -0.40 | 46.6977 | 46.7414 | 46.28 | 0 |
| 1727109000 | 46.7538 | -0.23 | -0.49 | 46.9756 | 47.1703 | 46.707 | 0 |
| 1726849800 | 46.984 | -0.18 | -0.38 | 47.1252 | 47.3172 | 46.9281 | 0 |
| 1726763400 | 47.1617 | -0.28 | -0.58 | 47.3693 | 47.6577 | 47.1617 | 0 |
| 1726677000 | 47.4369 | -0.38 | -0.80 | 47.5368 | 47.5368 | 47.0189 | 0 |
| 1726590600 | 47.8185 | 0.02 | 0.03 | 47.851 | 47.9409 | 47.6351 | 0 |
| 1726504200 | 47.8022 | -0.07 | -0.15 | 47.8899 | 47.9637 | 47.7108 | 0 |
| 1726245000 | 47.8729 | 0.3 | 0.63 | 47.5495 | 47.9102 | 47.5382 | 0 |
| 1726158600 | 47.5721 | 0.08 | 0.17 | 47.4117 | 47.9985 | 47.4117 | 0 |
| 1726072200 | 47.4903 | -0.34 | -0.71 | 47.7606 | 47.8252 | 47.2759 | 0 |
| 1725985800 | 47.8294 | 0.21 | 0.43 | 47.586 | 47.9266 | 47.534 | 0 |
| 1725899400 | 47.6227 | 0.45 | 0.96 | 47.1794 | 47.641 | 47.1543 | 0 |
| 1725640200 | 47.171 | 0.07 | 0.14 | 47.1433 | 47.563 | 46.8893 | 0 |
| 1725553800 | 47.1042 | -0.84 | -1.75 | 47.9598 | 47.9851 | 47.0355 | 0 |
| 1725467400 | 47.9428 | -0.47 | -0.97 | 48.4263 | 48.4321 | 47.8704 | 0 |
| 1725381000 | 48.4148 | 0.23 | 0.47 | 48.2563 | 48.494 | 48.0187 | 0 |
| 1725294600 | 48.1877 | 0.37 | 0.77 | 47.8271 | 48.2026 | 47.8214 | 0 |
| 1725035400 | 47.8214 | -0.05 | -0.10 | 47.8587 | 48.0417 | 47.7026 | 0 |
| 1724949000 | 47.867 | 0.29 | 0.61 | 47.5126 | 47.9327 | 47.4956 | 0 |
| 1724862600 | 47.5775 | 0.36 | 0.76 | 47.3766 | 47.684 | 47.3162 | 0 |
| 1724776200 | 47.2191 | -0.26 | -0.55 | 47.4366 | 47.4834 | 47.1441 | 0 |
| 1724689800 | 47.4787 | 0.15 | 0.31 | 47.3586 | 47.5846 | 47.3458 | 0 |
| 1724430600 | 47.3302 | -0.25 | -0.52 | 47.5275 | 47.7073 | 47.2148 | 0 |
| 1724344200 | 47.578 | -0.12 | -0.25 | 47.6683 | 47.7337 | 47.4593 | 0 |
| 1724257800 | 47.6963 | -0.34 | -0.70 | 48.0902 | 48.0958 | 47.5163 | 0 |
| 1724171400 | 48.0339 | -0.02 | -0.04 | 48.0638 | 48.236 | 47.878 | 0 |
| 1724085000 | 48.0525 | 0.17 | 0.35 | 47.864 | 48.0525 | 47.7093 | 0 |
| 1723825800 | 47.8837 | -0.06 | -0.13 | 47.8775 | 48.0893 | 47.8011 | 0 |
| 1723739400 | 47.9449 | 0.15 | 0.31 | 47.722 | 48.3161 | 47.722 | 0 |
| 1723653000 | 47.7944 | 0.27 | 0.57 | 47.692 | 47.8592 | 47.502 | 0 |
| 1723566600 | 47.5251 | 0.21 | 0.44 | 47.289 | 47.6651 | 47.2744 | 0 |
| 1723480200 | 47.3157 | -0.18 | -0.38 | 47.4974 | 47.728 | 47.249 | 0 |
| 1723221000 | 47.4946 | 0.21 | 0.45 | 47.3575 | 47.6608 | 47.3459 | 0 |
| 1723134600 | 47.284 | 0.27 | 0.57 | 47.0987 | 47.4933 | 46.2723 | 0 |
| 1723048200 | 47.0166 | -0.22 | -0.47 | 47.1001 | 47.2493 | 46.6665 | 0 |
| 1722961800 | 47.2399 | 0.43 | 0.91 | 46.8448 | 47.3949 | 46.7871 | 0 |
| 1722875400 | 46.8138 | -0.19 | -0.41 | 47.1885 | 48.1412 | 46.3521 | 0 |
| 1722616200 | 47.0066 | -0.69 | -1.44 | 47.9912 | 48.1143 | 46.9993 | 0 |
| 1722529800 | 47.6918 | 0.33 | 0.70 | 47.475 | 47.7495 | 47.2231 | 0 |
| 1722443400 | 47.3625 | 0.16 | 0.33 | 47.3808 | 47.5974 | 46.981 | 0 |
| 1722357000 | 47.2067 | 0.02 | 0.04 | 47.3401 | 47.601 | 47.0172 | 0 |
| 1722270600 | 47.1857 | -0.1 | -0.22 | 47.257 | 47.3831 | 46.9879 | 0 |
| 1722011400 | 47.2906 | -0 | -0.01 | 46.8449 | 47.451 | 46.7547 | 0 |
| 1721925000 | 47.2951 | 0.73 | 1.57 | 46.9334 | 47.5689 | 46.7815 | 0 |
| 1721838600 | 46.5655 | -0.08 | -0.16 | 46.6879 | 46.6879 | 46.3583 | 0 |
| 1721752200 | 46.6407 | 0.22 | 0.47 | 46.4104 | 46.8663 | 46.4021 | 0 |
| 1721665800 | 46.4214 | 0.31 | 0.68 | 46.0919 | 46.5959 | 46.07 | 0 |
| 1721406600 | 46.1083 | -0.28 | -0.61 | 46.0637 | 46.429 | 46.0555 | 0 |
| 1721320200 | 46.392 | -0.32 | -0.69 | 46.8506 | 46.904 | 46.3477 | 0 |
| 1721233800 | 46.7163 | 0.08 | 0.17 | 46.5575 | 46.949 | 46.0311 | 0 |
| 1721147400 | 46.6382 | 0.52 | 1.14 | 46.1098 | 46.7544 | 46.0102 | 0 |
| 1721061000 | 46.1144 | -0.1 | -0.23 | 46.2242 | 46.586 | 46.0749 | 0 |
| 1720801800 | 46.2187 | 0.01 | 0.02 | 46.2611 | 46.3079 | 46.0462 | 0 |
| 1720715400 | 46.2093 | 0.47 | 1.03 | 45.7183 | 46.2192 | 45.6598 | 0 |
| 1720629000 | 45.74 | 0.1 | 0.23 | 45.7862 | 45.8544 | 45.6129 | 0 |
| 1720542600 | 45.6351 | 0.22 | 0.48 | 45.4533 | 45.6513 | 45.3619 | 0 |
| 1720456200 | 45.4157 | 0.04 | 0.09 | 45.373 | 45.6236 | 45.3665 | 0 |
| 1720197000 | 45.373 | -0.08 | -0.17 | 45.455 | 45.5036 | 45.0979 | 0 |
| 1720110600 | 45.4496 | 0.1 | 0.22 | 45.4517 | 45.5632 | 45.3577 | 0 |
| 1720024200 | 45.3494 | -0.6 | -1.30 | 46.0568 | 46.0568 | 45.2301 | 0 |
| 1719937800 | 45.9462 | -0.61 | -1.30 | 46.5889 | 46.5944 | 45.7719 | 0 |
| 1719851400 | 46.5532 | -0.26 | -0.55 | 46.8775 | 46.9622 | 46.539 | 0 |
| 1719592200 | 46.8085 | 0.23 | 0.49 | 46.7145 | 47.0092 | 46.7053 | 0 |
| 1719505800 | 46.5784 | -0.23 | -0.50 | 46.7827 | 46.8188 | 46.4885 | 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
