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 | 1.64 | 3.76924844863 | 43.51 | 45.15 | 43.36 | 4662 | 43.51784371 | DE |
| 4 | 2.56 | 6.01080065743 | 42.59 | 45.15 | 41.58 | 9542 | 42.47339441 | DE |
| 12 | -5.22 | -10.3633114949 | 50.37 | 50.55 | 41.58 | 34165 | 47.437036 | DE |
| 26 | -5.87 | -11.5052920423 | 51.02 | 51.81 | 41.58 | 20634 | 48.31290229 | DE |
| 52 | -3.8 | -7.76302349336 | 48.95 | 52.15 | 41.58 | 21977 | 49.15112805 | DE |
| 156 | -4.29 | -8.67718446602 | 49.44 | 52.15 | 41.58 | 14468 | 48.02684215 | DE |
| 260 | 13.65 | 43.3333333333 | 31.5 | 57.55 | 31.5 | 17151 | 47.19275221 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 44.35 | 0.99 | 2.28 | 44.35 | 44.35 | 44.35 | 1604 |
| 1745425800 | 43.36 | -0.15 | -0.34 | 43.36 | 43.36 | 43.36 | 8251 |
| 1745339400 | 43.51 | 0.08 | 0.18 | 43.51 | 43.51 | 43.51 | 4132 |
| 1744907400 | 43.43 | -0.49 | -1.12 | 43.43 | 43.43 | 43.43 | 1868 |
| 1744821000 | 43.92 | 0.41 | 0.94 | 43.92 | 43.92 | 43.92 | 5209 |
| 1744734600 | 43.51 | 0.61 | 1.42 | 43.51 | 43.51 | 43.51 | 3891 |
| 1744648200 | 42.9 | 0.24 | 0.56 | 42.9 | 42.9 | 42.9 | 4207 |
| 1744389000 | 42.66 | 0.06 | 0.14 | 42.66 | 42.66 | 42.66 | 14417 |
| 1744302600 | 42.6 | 0.98 | 2.35 | 42.6 | 42.6 | 42.6 | 18406 |
| 1744216200 | 41.62 | 0.04 | 0.10 | 41.62 | 41.62 | 41.62 | 12364 |
| 1744129800 | 41.58 | -1.01 | -2.37 | 41.58 | 41.58 | 41.58 | 28624 |
| 1744043400 | 42.59 | -4.73 | -10.00 | 42.59 | 42.59 | 42.59 | 11527 |
| 1743787800 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1743701400 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1743615000 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1743528600 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1743442200 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1743183000 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1743096600 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1743010200 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1742923800 | 47.32 | 0.23 | 0.49 | 47.32 | 47.32 | 47.32 | 2604 |
| 1742837400 | 47.09 | -0.41 | -0.86 | 47.09 | 47.09 | 47.09 | 4700 |
| 1742578200 | 47.5 | -0.03 | -0.06 | 47.5 | 47.5 | 47.5 | 1194710 |
| 1742491800 | 47.53 | 0.24 | 0.51 | 47.53 | 47.53 | 47.53 | 9169 |
| 1742405400 | 47.29 | -0.07 | -0.15 | 47.29 | 47.29 | 47.29 | 3049 |
| 1742319000 | 47.36 | 0.27 | 0.57 | 47.36 | 47.36 | 47.36 | 4341 |
| 1742232600 | 47.09 | 0.73 | 1.57 | 47.09 | 47.09 | 47.09 | 8159 |
| 1741973400 | 46.36 | -0.11 | -0.24 | 46.36 | 46.36 | 46.36 | 9717 |
| 1741887000 | 46.47 | 0.17 | 0.37 | 46.47 | 46.47 | 46.47 | 24108 |
| 1741800600 | 46.3 | -0.76 | -1.61 | 46.3 | 46.3 | 46.3 | 16591 |
| 1741714200 | 47.06 | -0.3 | -0.63 | 47.06 | 47.06 | 47.06 | 15101 |
| 1741627800 | 47.36 | 0.09 | 0.19 | 47.36 | 47.36 | 47.36 | 6125 |
| 1741368600 | 47.27 | -0.3 | -0.63 | 47.27 | 47.27 | 47.27 | 9191 |
| 1741282200 | 47.57 | -0.36 | -0.75 | 47.57 | 47.57 | 47.57 | 14669 |
| 1741195800 | 47.93 | -0.65 | -1.34 | 47.93 | 47.93 | 47.93 | 14261 |
| 1741109400 | 48.58 | -0.81 | -1.64 | 48.58 | 48.58 | 48.58 | 24849 |
| 1741023000 | 49.39 | 0.04 | 0.08 | 49.39 | 49.39 | 49.39 | 6878 |
| 1740763800 | 49.35 | -0.46 | -0.92 | 49.35 | 49.35 | 49.35 | 8838 |
| 1740677400 | 49.81 | 0.21 | 0.42 | 49.81 | 49.81 | 49.81 | 9377 |
| 1740591000 | 49.6 | -0.22 | -0.44 | 49.6 | 49.6 | 49.6 | 8792 |
| 1740504600 | 49.82 | -0.03 | -0.06 | 49.82 | 49.82 | 49.82 | 12582 |
| 1740418200 | 49.85 | -0.3 | -0.60 | 49.85 | 49.85 | 49.85 | 8778 |
| 1740159000 | 50.15 | -0.25 | -0.50 | 50.15 | 50.15 | 50.15 | 10952 |
| 1740072600 | 50.4 | 0.03 | 0.06 | 50.4 | 50.4 | 50.4 | 10489 |
| 1739986200 | 50.37 | 0.05 | 0.10 | 50.37 | 50.37 | 50.37 | 8468 |
| 1739899800 | 50.32 | 0.06 | 0.12 | 50.32 | 50.32 | 50.32 | 12043 |
| 1739813400 | 50.26 | -0.29 | -0.57 | 50.26 | 50.26 | 50.26 | 6064 |
| 1739554200 | 50.55 | 0.47 | 0.94 | 50.55 | 50.55 | 50.55 | 7381 |
| 1739467800 | 50.08 | -0.47 | -0.93 | 50.08 | 50.08 | 50.08 | 12879 |
| 1739381400 | 50.55 | 0 | 0.00 | 50.55 | 50.55 | 50.55 | 0 |
| 1739295000 | 50.55 | 0.37 | 0.74 | 50.55 | 50.55 | 50.55 | 15054 |
| 1739208600 | 50.18 | -0.23 | -0.46 | 50.18 | 50.18 | 50.18 | 5412 |
| 1738949400 | 50.41 | 0.54 | 1.08 | 50.41 | 50.41 | 50.41 | 6059 |
| 1738863000 | 49.87 | 0.23 | 0.46 | 49.87 | 49.87 | 49.87 | 8032 |
| 1738776600 | 49.64 | -0.27 | -0.54 | 49.64 | 49.64 | 49.64 | 17101 |
| 1738690200 | 49.91 | -0.61 | -1.21 | 49.91 | 49.91 | 49.91 | 4902 |
| 1738603800 | 50.52 | 0.15 | 0.30 | 50.52 | 50.52 | 50.52 | 8027 |
| 1738344600 | 50.37 | 0.63 | 1.27 | 50.37 | 50.37 | 50.37 | 10132 |
| 1738258200 | 49.74 | -0.03 | -0.06 | 49.74 | 49.74 | 49.74 | 6572 |
| 1738171800 | 49.77 | 0.2 | 0.40 | 49.77 | 49.77 | 49.77 | 9388 |
| 1738085400 | 49.57 | -0.46 | -0.92 | 49.57 | 49.57 | 49.57 | 17013 |
| 1737999000 | 50.03 | -0.62 | -1.22 | 50.03 | 50.03 | 50.03 | 6172 |
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
