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 |
|---|---|---|---|---|---|---|---|
| 1742232600 | 44.295 | 1.25 | 2.90 | 44.295 | 44.295 | 44.295 | 3 |
| 1741973400 | 43.045 | 1.5 | 3.60 | 42.32 | 44.875 | 42.05 | 79 |
| 1741887000 | 41.55 | -2.23 | -5.08 | 41.55 | 41.55 | 41.55 | 0 |
| 1741800600 | 43.775 | 3.59 | 8.92 | 43.775 | 43.775 | 43.775 | 0 |
| 1741714200 | 40.19 | -0.73 | -1.77 | 41.37 | 43.84 | 39.01 | 20 |
| 1741627800 | 40.915 | -1.92 | -4.48 | 40.915 | 40.915 | 40.915 | 0 |
| 1741368600 | 42.835 | -1.12 | -2.54 | 43.24 | 45.145 | 42.835 | 125 |
| 1741282200 | 43.95 | -1.53 | -3.36 | 45.04 | 46.3 | 41.72 | 101 |
| 1741195800 | 45.48 | 0.33 | 0.74 | 46.08 | 46.08 | 44.805 | 10 |
| 1741109400 | 45.145 | -5.98 | -11.70 | 49.06 | 50.16 | 44.98 | 37 |
| 1741023000 | 51.125 | 1.9 | 3.86 | 49.7 | 53.54 | 49.7 | 95 |
| 1740763800 | 49.225 | 1.23 | 2.56 | 45.76 | 50.645 | 45.12 | 121 |
| 1740677400 | 47.995 | -16 | -25.00 | 54.12 | 56.255 | 46.13 | 1286 |
| 1740591000 | 63.995 | 1.81 | 2.90 | 62.69 | 64.55 | 62.09 | 25 |
| 1740504600 | 62.19 | -0.3 | -0.47 | 62.43 | 63.055 | 62.18 | 50 |
| 1740418200 | 62.485 | -0.64 | -1.01 | 63.3 | 64.15 | 61.635 | 104 |
| 1740159000 | 63.12 | -0.48 | -0.75 | 63.61 | 64.78 | 62.395 | 14 |
| 1740072600 | 63.595 | 2.36 | 3.85 | 63.595 | 63.595 | 63.595 | 0 |
| 1739986200 | 61.235 | -2.51 | -3.94 | 62.96 | 64.864999 | 61.21 | 86 |
| 1739899800 | 63.745 | -2.57 | -3.88 | 66.879999 | 67.645 | 63.265 | 38 |
| 1739813400 | 66.315 | 3.34 | 5.30 | 65.19 | 66.405 | 64.504999 | 56 |
| 1739554200 | 62.98 | 2.92 | 4.86 | 63.82 | 64.28 | 62.795 | 825 |
| 1739467800 | 60.06 | 6.09 | 11.28 | 57.17 | 60.455 | 56.54 | 416 |
| 1739381400 | 53.97 | 0.67 | 1.27 | 53.68 | 56.52 | 51.995 | 388 |
| 1739295000 | 53.295 | 5.25 | 10.92 | 49.82 | 53.505 | 49.355 | 7107 |
| 1739208600 | 48.046 | 2.79 | 6.16 | 45.904 | 48.1105 | 45.5825 | 73 |
| 1738949400 | 45.259 | -4.68 | -9.36 | 46.116 | 48.2355 | 44.508 | 126 |
| 1738863000 | 49.9345 | 0.48 | 0.96 | 50.107 | 53.2415 | 45.083 | 1 |
| 1738776600 | 49.459 | -0.96 | -1.90 | 46.727 | 50.15 | 46.4155 | 121 |
| 1738690200 | 50.4145 | 10.51 | 26.35 | 40.199 | 51.921 | 39.2195 | 125 |
| 1738603800 | 39.9 | -1.21 | -2.95 | 38.974 | 41.3435 | 37.6695 | 79 |
| 1738344600 | 41.1125 | 0.45 | 1.10 | 41.749 | 42.2095 | 40.259 | 29 |
| 1738258200 | 40.665 | 0.31 | 0.78 | 39.781 | 42.135 | 38.8785 | 1 |
| 1738171800 | 40.3515 | 0.25 | 0.62 | 41.585 | 42.196 | 39.823 | 23 |
| 1738085400 | 40.103 | -0.5 | -1.23 | 41.301 | 41.538 | 39.5235 | 148 |
| 1737999000 | 40.6015 | -0.61 | -1.48 | 40.6015 | 40.6015 | 40.6015 | 0 |
| 1737739800 | 41.2095 | 1.3 | 3.26 | 41.2095 | 41.2095 | 41.2095 | 0 |
| 1737653400 | 39.907 | -2.24 | -5.32 | 41.891 | 42.0865 | 38.617 | 36 |
| 1737567000 | 42.1485 | -1.15 | -2.65 | 43.609 | 43.796 | 41.8445 | 1 |
| 1737480600 | 43.2945 | -0.61 | -1.38 | 43.09 | 44.8705 | 42.296 | 30 |
| 1737394200 | 43.8995 | 1.36 | 3.19 | 42.618 | 45.5625 | 42.288 | 105 |
| 1737135000 | 42.541 | 0.73 | 1.74 | 41.946 | 44.9765 | 39.8165 | 414 |
| 1737048600 | 41.8145 | 0.28 | 0.69 | 41.8145 | 41.8145 | 41.8145 | 0 |
| 1736962200 | 41.53 | 2.45 | 6.27 | 41.246 | 41.8975 | 40.797 | 79 |
| 1736875800 | 39.0805 | 2.12 | 5.74 | 38.797 | 42.006 | 38.054 | 81 |
| 1736789400 | 36.9575 | -4.09 | -9.97 | 36.073 | 37.749 | 35.4545 | 75 |
| 1736530200 | 41.05 | -1.18 | -2.79 | 42.891 | 44.259 | 40.9265 | 79 |
| 1736443800 | 42.2295 | 0.44 | 1.05 | 42.289 | 42.9595 | 41.3375 | 482 |
| 1736357400 | 41.789 | 0.4 | 0.96 | 41.256 | 42.0425 | 39.2975 | 157 |
| 1736271000 | 41.392 | 0.42 | 1.03 | 41.395 | 42.5875 | 40.451 | 42 |
| 1736184600 | 40.9705 | 3 | 7.90 | 40.9705 | 40.9705 | 40.9705 | 5 |
| 1735925400 | 37.9705 | -1.09 | -2.80 | 37.612 | 37.9915 | 36.6155 | 166 |
| 1735839000 | 39.0625 | -1.98 | -4.82 | 39.0625 | 39.0625 | 39.0625 | 0 |
| 1735666200 | 41.0415 | 0 | 0.00 | 41.0415 | 41.0415 | 41.0415 | 0 |
| 1735579800 | 41.0415 | -1.39 | -3.28 | 41.0415 | 41.0415 | 41.0415 | 0 |
| 1735320600 | 42.4325 | 2.34 | 5.82 | 42.4325 | 42.4325 | 42.4325 | 0 |
| 1735061400 | 40.0975 | 0 | 0.00 | 40.0975 | 40.0975 | 40.0975 | 0 |
| 1734975000 | 40.0975 | -1.62 | -3.89 | 39.76 | 40.244 | 39.703 | 40 |
| 1734715800 | 41.722 | 1.57 | 3.91 | 40.313 | 41.875 | 39.1915 | 77 |
| 1734629400 | 40.1515 | -3.49 | -8.00 | 42.31 | 43.63 | 38.7325 | 39 |
| 1734543000 | 43.642 | 0.28 | 0.66 | 43.823 | 44.147 | 43.293 | 26 |
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
