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 | 0.58 | 1.25053902544 | 46.38 | 47.75 | 46.19 | 412474 | 47.02533722 | DE |
| 4 | 2.12 | 4.72792149866 | 44.84 | 47.75 | 44.84 | 408812 | 46.06280018 | DE |
| 12 | -5.62 | -10.6884747052 | 52.58 | 58.24 | 44.7 | 403388 | 50.16786241 | DE |
| 26 | -8.94 | -15.9928443649 | 55.9 | 58.24 | 39.47 | 429999 | 50.200315 | DE |
| 52 | -5.68 | -10.7902735562 | 52.64 | 62.1 | 39.47 | 378276 | 53.00585605 | DE |
| 156 | -68.12 | -59.1936044491 | 115.08 | 118.12 | 39.47 | 391875 | 65.2320075 | DE |
| 260 | -424.84 | -90.0466299279 | 471.8 | 754 | 39.47 | 309870 | 81.95850957 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 46.96 | -0.2 | -0.42 | 47.1 | 47.5 | 46.87 | 256994 |
| 1732728600 | 47.16 | 0.84 | 1.81 | 46.47 | 47.21 | 46.36 | 415699 |
| 1732642200 | 46.32 | -1.09 | -2.30 | 47.1 | 47.17 | 46.19 | 345061 |
| 1732555800 | 47.41 | 0.45 | 0.96 | 47.26 | 47.75 | 47.06 | 605442 |
| 1732296600 | 46.96 | 0.6 | 1.29 | 46.38 | 47.32 | 46.38 | 439176 |
| 1732210200 | 46.36 | 0.5 | 1.09 | 46.2 | 46.69 | 45.86 | 419871 |
| 1732123800 | 45.86 | 0.36 | 0.79 | 45.76 | 45.98 | 45.39 | 478331 |
| 1732037400 | 45.5 | -0.07 | -0.15 | 45.64 | 46.02 | 45.23 | 339138 |
| 1731951000 | 45.57 | 0.13 | 0.29 | 45.76 | 46.12 | 45.47 | 431576 |
| 1731691800 | 45.44 | -0.73 | -1.58 | 45.54 | 45.69 | 44.92 | 603694 |
| 1731605400 | 46.17 | 0.77 | 1.70 | 45.82 | 46.43 | 45.6 | 435403 |
| 1731519000 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1731432600 | 45.4 | -0.75 | -1.63 | 45.5 | 46.15 | 45.19 | 450293 |
| 1731346200 | 46.15 | 0.57 | 1.25 | 46.08 | 46.82 | 46.08 | 335994 |
| 1731087000 | 45.58 | 0.08 | 0.18 | 45.2 | 45.93 | 45.1 | 351494 |
| 1731000600 | 45.5 | 0.27 | 0.60 | 45.3 | 46.14 | 45.29 | 337963 |
| 1730914200 | 45.23 | -0.58 | -1.27 | 46.22 | 46.6 | 45.23 | 563668 |
| 1730827800 | 45.81 | -0.12 | -0.26 | 45.85 | 46.78 | 45.69 | 308517 |
| 1730741400 | 45.93 | 0.05 | 0.11 | 45.38 | 46.14 | 45.34 | 302006 |
| 1730482200 | 45.88 | 0.7 | 1.55 | 44.84 | 46.1 | 44.84 | 347106 |
| 1730395800 | 45.18 | 0.28 | 0.62 | 44.85 | 45.18 | 44.7 | 529299 |
| 1730309400 | 44.9 | -1.48 | -3.19 | 46 | 46.59 | 44.9 | 544356 |
| 1730223000 | 46.38 | -0.62 | -1.32 | 47.2 | 47.34 | 46.38 | 355584 |
| 1730136600 | 47 | 0.27 | 0.58 | 47.41 | 47.6 | 47 | 381159 |
| 1729873800 | 46.73 | -0.07 | -0.15 | 46.96 | 47.13 | 46.56 | 426269 |
| 1729787400 | 46.8 | -0.07 | -0.15 | 46.85 | 47.49 | 46.36 | 401680 |
| 1729701000 | 46.87 | -0.69 | -1.45 | 47 | 48.01 | 46.86 | 731377 |
| 1729614600 | 47.56 | -6.2 | -11.53 | 50 | 50.12 | 46.46 | 1441079 |
| 1729528200 | 53.76 | -2.66 | -4.71 | 56.14 | 56.4 | 53.76 | 319068 |
| 1729269000 | 56.42 | 0.2 | 0.36 | 55.96 | 56.66 | 55.94 | 261064 |
| 1729182600 | 56.22 | 1.32 | 2.40 | 55.1 | 56.54 | 55.08 | 413916 |
| 1729096200 | 54.9 | -0.38 | -0.69 | 54.98 | 55.16 | 54.6 | 296033 |
| 1729009800 | 55.28 | -0.1 | -0.18 | 55.7 | 56.04 | 55.06 | 301292 |
| 1728923400 | 55.38 | -0.36 | -0.65 | 55.84 | 56.26 | 55.38 | 181716 |
| 1728664200 | 55.74 | 0.78 | 1.42 | 54.96 | 55.74 | 54.84 | 197311 |
| 1728577800 | 54.96 | -1.12 | -2.00 | 56.04 | 56.2 | 54.88 | 171777 |
| 1728491400 | 56.08 | 0.38 | 0.68 | 55.74 | 56.7 | 55.62 | 321433 |
| 1728405000 | 55.7 | 0.58 | 1.05 | 54.92 | 56.18 | 54.74 | 344721 |
| 1728318600 | 55.12 | 0.12 | 0.22 | 56.12 | 56.66 | 55.08 | 854476 |
| 1728059400 | 55 | -0.5 | -0.90 | 55.7 | 55.9 | 54.5 | 370851 |
| 1727973000 | 55.5 | -1.12 | -1.98 | 56.46 | 56.62 | 55.46 | 278455 |
| 1727886600 | 56.62 | -0.16 | -0.28 | 56.88 | 56.88 | 56.12 | 153634 |
| 1727800200 | 56.78 | -0.12 | -0.21 | 57.06 | 57.68 | 56.6 | 246852 |
| 1727713800 | 56.9 | -1 | -1.73 | 57.6 | 58.24 | 55.96 | 368999 |
| 1727454600 | 57.9 | 1.26 | 2.22 | 56.56 | 58.14 | 56.02 | 542540 |
| 1727368200 | 56.64 | 2.44 | 4.50 | 54.32 | 56.64 | 54.3 | 430821 |
| 1727281800 | 54.2 | 0.8 | 1.50 | 53.2 | 54.52 | 53.2 | 441399 |
| 1727195400 | 53.4 | 0.64 | 1.21 | 53.16 | 53.62 | 52.64 | 425112 |
| 1727109000 | 52.76 | 0.26 | 0.50 | 52.44 | 53.44 | 52.3 | 275440 |
| 1726849800 | 52.5 | -1.98 | -3.63 | 54.02 | 54.36 | 52.5 | 965360 |
| 1726763400 | 54.48 | 2.14 | 4.09 | 52.86 | 54.48 | 52.86 | 412654 |
| 1726677000 | 52.34 | -0.48 | -0.91 | 52.7 | 52.84 | 52.04 | 345949 |
| 1726590600 | 52.82 | 0.42 | 0.80 | 52.64 | 53.32 | 52.64 | 253480 |
| 1726504200 | 52.4 | -0.18 | -0.34 | 52.58 | 52.72 | 52.24 | 215127 |
| 1726245000 | 52.58 | 0.12 | 0.23 | 52.52 | 52.76 | 51.98 | 395717 |
| 1726158600 | 52.46 | -0.02 | -0.04 | 52.8 | 52.98 | 52.1 | 280207 |
| 1726072200 | 52.48 | -0.52 | -0.98 | 52.9 | 53.06 | 52.2 | 292431 |
| 1725985800 | 53 | 0 | 0.00 | 52.8 | 53.86 | 52.56 | 301608 |
| 1725899400 | 53 | 0.26 | 0.49 | 52.74 | 53.38 | 52.72 | 229193 |
| 1725640200 | 52.74 | 0.14 | 0.27 | 52.58 | 53.82 | 52.58 | 333018 |
| 1725553800 | 52.6 | 1.18 | 2.29 | 51.42 | 52.78 | 51.34 | 322359 |
| 1725467400 | 51.42 | 0.62 | 1.22 | 50.12 | 51.56 | 49.87 | 288242 |
| 1725381000 | 50.8 | -0.38 | -0.74 | 50.76 | 51.34 | 50.64 | 224722 |
| 1725294600 | 51.18 | -0.46 | -0.89 | 51.66 | 51.86 | 50.82 | 199968 |
| 1725035400 | 51.64 | -0.04 | -0.08 | 51.08 | 52.18 | 51.06 | 909343 |
| 1724949000 | 51.68 | -0.84 | -1.60 | 51.82 | 52.34 | 51.54 | 298976 |
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
