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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 50.066 | -1.3 | -2.52 | 52.404 | 52.6 | 50 | 2299 |
| 1738690200 | 51.362 | 0.01 | 0.02 | 52.63 | 53.494 | 50.89 | 1921 |
| 1738603800 | 51.352 | -3.03 | -5.56 | 50.887 | 53.174 | 49.276 | 14910 |
| 1738344600 | 54.377 | 0.28 | 0.52 | 55.757 | 56.553 | 53.532 | 552 |
| 1738258200 | 54.098 | 1.75 | 3.34 | 54.001 | 56.636 | 53.418 | 4705 |
| 1738171800 | 52.35 | -0.18 | -0.34 | 52.779 | 54.992 | 52.35 | 1534 |
| 1738085400 | 52.527 | 1.34 | 2.61 | 52.711 | 55.786 | 52.389 | 2258 |
| 1737999000 | 51.19 | -2.75 | -5.10 | 50.398 | 54.575 | 50.2 | 7462 |
| 1737739800 | 53.94 | -0.65 | -1.20 | 53.661 | 56.829 | 53.261 | 2096 |
| 1737653400 | 54.594 | 1.32 | 2.49 | 52.727 | 57 | 52 | 4250 |
| 1737567000 | 53.27 | -0.77 | -1.42 | 56.243 | 56.401 | 53.21 | 2933 |
| 1737480600 | 54.036 | 0.05 | 0.10 | 52.504 | 56.333 | 52.275 | 6596 |
| 1737394200 | 53.982 | -0.45 | -0.82 | 57.465 | 58.571 | 53.771 | 9907 |
| 1737135000 | 54.429 | 2.43 | 4.67 | 54.258 | 56.053 | 52.707 | 4213 |
| 1737048600 | 51.999 | 0.46 | 0.90 | 53.322 | 53.376 | 51.334 | 700 |
| 1736962200 | 51.536 | 1.73 | 3.47 | 50.522 | 53.2 | 50.137 | 4153 |
| 1736875800 | 49.807 | 1.71 | 3.55 | 50.311 | 52.101 | 49.456 | 3190 |
| 1736789400 | 48.1 | -0.79 | -1.61 | 50.06 | 50.091 | 47.395 | 5528 |
| 1736530200 | 48.888 | -0.11 | -0.23 | 50.421 | 50.85 | 48.082 | 7378 |
| 1736443800 | 49 | -0.43 | -0.88 | 48.425 | 50.465 | 47.793 | 5478 |
| 1736357400 | 49.433 | -1.12 | -2.21 | 49.513 | 51.419 | 49.347 | 2076 |
| 1736271000 | 50.55 | -2.15 | -4.08 | 52.258 | 54.502 | 50.479 | 3588 |
| 1736184600 | 52.699 | 1.52 | 2.98 | 51.497 | 54.879 | 50.853 | 7521 |
| 1735925400 | 51.175 | 0.54 | 1.07 | 50.124 | 52.999 | 50.124 | 2483 |
| 1735839000 | 50.631 | 2.29 | 4.73 | 49.399 | 51.956 | 49.399 | 3107 |
| 1735666200 | 48.343 | 0.97 | 2.05 | 50.001 | 51.03 | 47.696 | 3901 |
| 1735579800 | 47.373 | -0.96 | -1.99 | 50.157 | 50.36 | 46.943 | 7897 |
| 1735320600 | 48.335 | -0.13 | -0.27 | 48.944 | 51.975 | 48.335 | 4523 |
| 1735061400 | 48.464 | 0.46 | 0.97 | 48.456 | 50.593 | 48.224 | 1480 |
| 1734975000 | 48 | -2.1 | -4.20 | 49 | 51.5 | 47.851 | 10808 |
| 1734715800 | 50.103 | -1.64 | -3.16 | 52.148 | 52.24 | 47.416 | 11668 |
| 1734629400 | 51.739 | -1.16 | -2.19 | 52.257 | 54.816 | 51.268 | 4882 |
| 1734543000 | 52.9 | -1.45 | -2.66 | 53.162 | 56.225 | 52.81 | 4058 |
| 1734456600 | 54.347 | 0.01 | 0.02 | 57.239 | 57.868 | 53.937 | 4315 |
| 1734370200 | 54.335 | 3.34 | 6.54 | 53.453 | 57.187 | 52.794 | 64866 |
| 1734111000 | 51 | -0.93 | -1.79 | 51.202 | 53.95 | 51 | 2677 |
| 1734024600 | 51.928 | 0.53 | 1.02 | 51.238 | 54.8 | 51.112 | 4978 |
| 1733938200 | 51.402 | 2.84 | 5.85 | 49.814 | 54.151 | 49.814 | 1878 |
| 1733851800 | 48.56 | -1.13 | -2.28 | 52.039 | 52.562 | 48.56 | 7041 |
| 1733765400 | 49.694 | -0.45 | -0.90 | 53.423 | 54.559 | 49.284 | 4574 |
| 1733506200 | 50.144 | -1.44 | -2.78 | 52.573 | 53.38 | 49.5 | 2454 |
| 1733419800 | 51.58 | 3.17 | 6.55 | 54.923 | 55.5 | 51.24 | 24199 |
| 1733333400 | 48.41 | -0.63 | -1.29 | 49.275 | 51.936 | 48.41 | 1259 |
| 1733247000 | 49.044 | -0.33 | -0.66 | 48.616 | 52 | 47.703 | 1800 |
| 1733160600 | 49.37 | -0.48 | -0.95 | 49.049 | 52.153 | 48.358 | 3298 |
| 1732901400 | 49.846 | 1.5 | 3.09 | 48.492 | 52.869 | 48.492 | 9521 |
| 1732815000 | 48.35 | -0.46 | -0.94 | 51.117 | 51.6 | 47.839 | 3869 |
| 1732728600 | 48.811 | 0.75 | 1.56 | 50.09 | 51.38 | 47.323 | 3581 |
| 1732642200 | 48.062 | -0.95 | -1.93 | 47.898 | 50.35 | 46.506 | 5883 |
| 1732555800 | 49.01 | -1.73 | -3.40 | 49.358 | 53.018 | 48.198 | 8440 |
| 1732296600 | 50.737 | 1.02 | 2.06 | 53.019 | 53.292 | 50 | 12541 |
| 1732210200 | 49.715 | 1.73 | 3.59 | 49.236 | 52.579 | 48.878 | 8390 |
| 1732123800 | 47.99 | 1.05 | 2.24 | 49.924 | 50.75 | 47 | 6484 |
| 1732037400 | 46.938 | 0.3 | 0.65 | 46.422 | 49.7 | 46.422 | 3976 |
| 1731951000 | 46.636 | 1.22 | 2.68 | 46.474 | 49.4 | 45.43 | 2482 |
| 1731691800 | 45.42 | 0.87 | 1.95 | 44.633 | 48.386 | 44.38 | 3847 |
| 1731605400 | 44.553 | 1 | 2.29 | 48.784 | 49.387 | 44.5 | 6809 |
| 1731519000 | 43.554 | 0 | 0.00 | 43.554 | 43.554 | 43.554 | 0 |
| 1731432600 | 43.554 | 0.95 | 2.24 | 47 | 48.007 | 42.738 | 18087 |
| 1731346200 | 42.6 | 4.48 | 11.74 | 43.621 | 45.6 | 40.641 | 12707 |
| 1731087000 | 38.124 | 0.6 | 1.59 | 37.898 | 41.05 | 37.682 | 4617 |
| 1731000600 | 37.528 | 0.48 | 1.30 | 40.069 | 40.71 | 37.071 | 4326 |
| 1730914200 | 37.045 | 2.81 | 8.21 | 39.069 | 40.099 | 36.313 | 23864 |
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
