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 | 1.54 | 3.13645621181 | 49.1 | 51.04 | 48.95 | 821296 | 50.25589974 | DE |
| 4 | 3.44 | 7.28813559322 | 47.2 | 51.04 | 46.13 | 1013743 | 48.51261556 | DE |
| 12 | 9.1 | 21.906596052 | 41.54 | 51.04 | 40.44 | 933737 | 45.55171829 | DE |
| 26 | 5.74 | 12.7839643653 | 44.9 | 51.04 | 40.44 | 791117 | 44.91022277 | DE |
| 52 | 8.88 | 21.2643678161 | 41.76 | 51.04 | 39 | 759699 | 44.40632235 | DE |
| 156 | 7.33 | 16.9244978065 | 43.31 | 51.04 | 27.82 | 945474 | 39.74942643 | DE |
| 260 | 28.59 | 129.659863946 | 22.05 | 53 | 21.04 | 996809 | 38.36476429 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 50.64 | -0.14 | -0.28 | 50.66 | 50.78 | 50.36 | 2074964 |
| 1742491800 | 50.78 | 0.06 | 0.12 | 50.94 | 51.04 | 50.2 | 786568 |
| 1742405400 | 50.72 | 0.2 | 0.40 | 50.38 | 50.92 | 50.38 | 890665 |
| 1742319000 | 50.52 | 0.72 | 1.45 | 49.99 | 50.58 | 49.81 | 962078 |
| 1742232600 | 49.8 | 0.52 | 1.06 | 49.3 | 49.85 | 49.23 | 677170 |
| 1741973400 | 49.28 | 0.15 | 0.31 | 49.1 | 49.47 | 48.95 | 790001 |
| 1741887000 | 49.13 | 0.43 | 0.88 | 48.8 | 49.49 | 48.75 | 922241 |
| 1741800600 | 48.7 | 0.86 | 1.80 | 48.05 | 48.91 | 47.9 | 1167868 |
| 1741714200 | 47.84 | -0.08 | -0.17 | 48.02 | 48.22 | 47.36 | 1220998 |
| 1741627800 | 47.92 | -0.2 | -0.42 | 48.15 | 48.37 | 47.92 | 788445 |
| 1741368600 | 48.12 | 0.11 | 0.23 | 47.88 | 48.24 | 47.24 | 1001758 |
| 1741282200 | 48.01 | 0.25 | 0.52 | 48.06 | 48.17 | 47.32 | 1074259 |
| 1741195800 | 47.76 | -0.44 | -0.91 | 48.7 | 48.79 | 47.66 | 1020705 |
| 1741109400 | 48.2 | -0.68 | -1.39 | 48.65 | 48.98 | 47.86 | 1023098 |
| 1741023000 | 48.88 | 0.1 | 0.21 | 48.91 | 49.21 | 48.59 | 1171766 |
| 1740763800 | 48.78 | -0.04 | -0.08 | 48.7 | 48.87 | 48.52 | 1158465 |
| 1740677400 | 48.82 | 0.01 | 0.02 | 48.4 | 48.82 | 48.24 | 895836 |
| 1740591000 | 48.81 | 1.45 | 3.06 | 47.65 | 48.82 | 47.65 | 1306569 |
| 1740504600 | 47.36 | 0.87 | 1.87 | 46.45 | 47.48 | 46.39 | 1124392 |
| 1740418200 | 46.49 | 0.08 | 0.17 | 46.43 | 46.49 | 46.13 | 922106 |
| 1740159000 | 46.41 | -0.86 | -1.82 | 47.2 | 47.38 | 46.18 | 1369866 |
| 1740072600 | 47.27 | 1.65 | 3.62 | 48.02 | 48.7 | 47 | 2988269 |
| 1739986200 | 45.62 | 0.14 | 0.31 | 45.53 | 46.29 | 45.46 | 1305052 |
| 1739899800 | 45.48 | 0.48 | 1.07 | 45.16 | 45.6 | 44.97 | 1186983 |
| 1739813400 | 45 | 0.2 | 0.45 | 44.65 | 45.39 | 44.65 | 1268422 |
| 1739554200 | 44.8 | 0.01 | 0.02 | 44.87 | 45 | 44.29 | 820558 |
| 1739467800 | 44.79 | -0.2 | -0.44 | 45.07 | 45.14 | 44.5 | 1045500 |
| 1739381400 | 44.99 | 0.38 | 0.85 | 44.77 | 45.11 | 44.62 | 751774 |
| 1739295000 | 44.61 | 0.02 | 0.04 | 44.65 | 44.78 | 44.44 | 649587 |
| 1739208600 | 44.59 | 0.3 | 0.68 | 44.33 | 44.77 | 44.33 | 752168 |
| 1738949400 | 44.29 | 0.4 | 0.91 | 43.99 | 44.48 | 43.99 | 757397 |
| 1738863000 | 43.89 | 0.89 | 2.07 | 43.09 | 44.07 | 43.09 | 909375 |
| 1738776600 | 43 | -0.11 | -0.26 | 43.03 | 43.14 | 42.73 | 929443 |
| 1738690200 | 43.11 | -0.45 | -1.03 | 43.48 | 43.6 | 43.07 | 1182880 |
| 1738603800 | 43.56 | -0.81 | -1.83 | 43.73 | 44.12 | 43.09 | 909604 |
| 1738344600 | 44.37 | 0.11 | 0.25 | 44.2 | 44.58 | 44.05 | 682799 |
| 1738258200 | 44.26 | -0.15 | -0.34 | 44.27 | 44.65 | 44.26 | 463327 |
| 1738171800 | 44.41 | 0.69 | 1.58 | 43.75 | 44.68 | 43.75 | 937693 |
| 1738085400 | 43.72 | 0.49 | 1.13 | 43.14 | 43.84 | 43.12 | 651863 |
| 1737999000 | 43.23 | 0.33 | 0.77 | 42.66 | 43.39 | 42.59 | 814556 |
| 1737739800 | 42.9 | -0.08 | -0.19 | 42.99 | 43.13 | 42.78 | 645117 |
| 1737653400 | 42.98 | -0.46 | -1.06 | 43.21 | 43.22 | 42.82 | 866920 |
| 1737567000 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1737480600 | 43.44 | 0.24 | 0.56 | 43.14 | 43.51 | 43.07 | 741090 |
| 1737394200 | 43.2 | -0.29 | -0.67 | 43.41 | 43.71 | 43.2 | 942411 |
| 1737135000 | 43.49 | 0.68 | 1.59 | 42.99 | 43.78 | 42.98 | 1396237 |
| 1737048600 | 42.81 | 0.47 | 1.11 | 42.44 | 42.94 | 42.1 | 768322 |
| 1736962200 | 42.34 | 0.62 | 1.49 | 40.77 | 42.34 | 40.44 | 1449028 |
| 1736875800 | 41.72 | 0.29 | 0.70 | 41.59 | 41.87 | 41.51 | 945669 |
| 1736789400 | 41.43 | 0.02 | 0.05 | 41.3 | 41.43 | 40.99 | 578922 |
| 1736530200 | 41.41 | -0.26 | -0.62 | 41.62 | 41.62 | 41.29 | 848795 |
| 1736443800 | 41.67 | -0.18 | -0.43 | 41.67 | 41.7 | 41.47 | 533761 |
| 1736357400 | 41.85 | -1.07 | -2.49 | 42.01 | 42.23 | 41.08 | 1640701 |
| 1736271000 | 42.92 | 0.05 | 0.12 | 42.78 | 43.09 | 42.34 | 539588 |
| 1736184600 | 42.87 | 0.33 | 0.78 | 42.76 | 42.93 | 42.36 | 542454 |
| 1735925400 | 42.54 | 0.17 | 0.40 | 42.38 | 42.84 | 42.38 | 587660 |
| 1735839000 | 42.37 | 0.3 | 0.71 | 42.23 | 42.45 | 41.96 | 487938 |
| 1735666200 | 42.07 | 0.27 | 0.65 | 41.72 | 42.23 | 41.72 | 268354 |
| 1735579800 | 41.8 | -0.09 | -0.21 | 41.82 | 42.09 | 41.7 | 452256 |
| 1735320600 | 41.89 | 0.28 | 0.67 | 41.54 | 41.89 | 41.5 | 639435 |
| 1735061400 | 41.61 | 0.14 | 0.34 | 41.43 | 41.76 | 41.43 | 186233 |
| 1734975000 | 41.47 | 0.09 | 0.22 | 41.52 | 41.56 | 41.27 | 476752 |
| 1734715800 | 41.38 | -0.1 | -0.24 | 41.27 | 41.38 | 40.73 | 1822265 |
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
