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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 43.4 | -0.9 | -2.03 | 44 | 44 | 43.4 | 29000 |
| 1741195800 | 44.3 | -2.8 | -5.94 | 45 | 45.2 | 44.3 | 240000 |
| 1741109400 | 47.1 | 0.2 | 0.43 | 47.1 | 47.1 | 47.1 | 10683 |
| 1741023000 | 46.9 | -0.93 | -1.94 | 47.55 | 47.55 | 46.9 | 17450 |
| 1740763800 | 47.83 | -0.31 | -0.64 | 47.83 | 47.83 | 47.83 | 4900 |
| 1740677400 | 48.14 | 0.53 | 1.11 | 48.14 | 48.14 | 48.14 | 10000 |
| 1740591000 | 47.61 | 0.06 | 0.13 | 47.61 | 47.61 | 47.61 | 480 |
| 1740504600 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 0 |
| 1740418200 | 47.55 | -0.8 | -1.65 | 47.6 | 47.6 | 47.55 | 43000 |
| 1740159000 | 48.35 | 1.38 | 2.94 | 47.51 | 48.35 | 47.51 | 173646 |
| 1740072600 | 46.97 | -0.43 | -0.91 | 47.1 | 47.1 | 46.97 | 30000 |
| 1739986200 | 47.4 | -0.25 | -0.52 | 47.53 | 47.53 | 47.37 | 60000 |
| 1739899800 | 47.65 | -0.35 | -0.73 | 48.31 | 48.31 | 47.65 | 44000 |
| 1739813400 | 48 | -0.55 | -1.13 | 48 | 48 | 48 | 20000 |
| 1739554200 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1739467800 | 48.55 | -0.64 | -1.30 | 48.55 | 48.55 | 48.55 | 20000 |
| 1739381400 | 49.19 | 0 | 0.00 | 49.19 | 49.19 | 49.19 | 0 |
| 1739295000 | 49.19 | -0.38 | -0.77 | 49.23 | 49.23 | 49.19 | 160000 |
| 1739208600 | 49.57 | 0.42 | 0.85 | 49.57 | 49.57 | 49.57 | 100 |
| 1738949400 | 49.15 | -0.5 | -1.01 | 49.8 | 49.8 | 49.15 | 2010000 |
| 1738863000 | 49.65 | 0.45 | 0.91 | 49.25 | 50.19 | 49.25 | 170000 |
| 1738776600 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1738690200 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1738603800 | 49.2 | -0.14 | -0.28 | 48.35 | 49.2 | 48.32 | 201938 |
| 1738344600 | 49.34 | 1.68 | 3.52 | 47.7 | 49.34 | 47.7 | 130000 |
| 1738258200 | 47.66 | 0.57 | 1.21 | 47.65 | 47.66 | 47.65 | 38259 |
| 1738171800 | 47.09 | -0.57 | -1.20 | 47.25 | 47.25 | 47.09 | 60000 |
| 1738085400 | 47.66 | 0 | 0.00 | 47.79 | 47.79 | 47.66 | 150003 |
| 1737999000 | 47.66 | 0.66 | 1.40 | 47.99 | 47.99 | 47.66 | 218000 |
| 1737739800 | 47 | -0.99 | -2.06 | 47 | 47 | 47 | 5319 |
| 1737653400 | 47.99 | 0.99 | 2.11 | 47.93 | 47.99 | 47.72 | 704100 |
| 1737567000 | 47 | -0.93 | -1.94 | 47.99 | 47.99 | 47 | 40000 |
| 1737480600 | 47.93 | 0 | 0.00 | 47.93 | 47.93 | 47.93 | 0 |
| 1737394200 | 47.93 | 0.38 | 0.80 | 47.4 | 47.93 | 47.4 | 34000 |
| 1737135000 | 47.55 | 0.7 | 1.49 | 47 | 47.55 | 47 | 14000 |
| 1737048600 | 46.85 | 0.63 | 1.36 | 46.85 | 46.85 | 46.85 | 5000 |
| 1736962200 | 46.22 | 0 | 0.00 | 46.22 | 46.22 | 46.22 | 0 |
| 1736875800 | 46.22 | -1 | -2.12 | 47 | 47 | 46.22 | 15100 |
| 1736789400 | 47.22 | 0.57 | 1.22 | 46.65 | 47.22 | 46.65 | 27635 |
| 1736530200 | 46.65 | 0 | 0.00 | 46.65 | 46.95 | 46.65 | 3509869 |
| 1736443800 | 46.65 | -1.12 | -2.34 | 47.1 | 47.1 | 46.65 | 7131 |
| 1736357400 | 47.77 | -0.17 | -0.35 | 47.88 | 47.88 | 47.77 | 11100 |
| 1736271000 | 47.94 | -0.56 | -1.15 | 48.5 | 48.5 | 47.94 | 20185 |
| 1736184600 | 48.5 | -1.03 | -2.08 | 48.5 | 48.5 | 48.5 | 100000 |
| 1735925400 | 49.53 | 0.13 | 0.26 | 49.66 | 49.69 | 49 | 52131 |
| 1735839000 | 49.4 | 0.8 | 1.65 | 49.4 | 49.4 | 49.4 | 5000 |
| 1735666200 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1735579800 | 48.6 | -0.65 | -1.32 | 48.6 | 48.6 | 48.6 | 2000 |
| 1735320600 | 49.25 | -0.55 | -1.10 | 49.85 | 49.85 | 49.25 | 275000 |
| 1735061400 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1734975000 | 49.8 | -0.2 | -0.40 | 49.8 | 49.8 | 49.8 | 10000 |
| 1734715800 | 50 | -1.63 | -3.16 | 50 | 50 | 50 | 2000 |
| 1734629400 | 51.63 | 0.53 | 1.04 | 50.7 | 51.63 | 50.7 | 23100 |
| 1734543000 | 51.1 | -1.05 | -2.01 | 51.1 | 51.1 | 51.1 | 6800 |
| 1734456600 | 52.15 | 0 | 0.00 | 52.15 | 52.15 | 52.15 | 0 |
| 1734370200 | 52.15 | 0 | 0.00 | 52.15 | 52.15 | 52.15 | 0 |
| 1734111000 | 52.15 | 0 | 0.00 | 52.15 | 52.15 | 52.15 | 0 |
| 1734024600 | 52.15 | 0 | 0.00 | 52.15 | 52.15 | 52.15 | 0 |
| 1733938200 | 52.15 | -0.11 | -0.21 | 52.29 | 52.29 | 52.15 | 160000 |
| 1733851800 | 52.26 | -0.94 | -1.77 | 52.82 | 52.9 | 52.26 | 101250 |
| 1733765400 | 53.2 | 0.2 | 0.38 | 53.2 | 53.2 | 53.2 | 10000 |
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
