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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 52.245 | -0.34 | -0.65 | 52.245 | 52.245 | 52.245 | 0 |
| 1732815000 | 52.585 | -0.14 | -0.26 | 52.73 | 52.73 | 52.585 | 18 |
| 1732728600 | 52.72 | -1.55 | -2.86 | 53 | 53 | 52.56 | 25 |
| 1732642200 | 54.27 | 0.18 | 0.32 | 54.27 | 54.27 | 54.27 | 0 |
| 1732555800 | 54.095 | -0.6 | -1.09 | 54.12 | 54.12 | 53.75 | 244 |
| 1732296600 | 54.69 | 1.17 | 2.19 | 54.63 | 54.69 | 54.63 | 1 |
| 1732210200 | 53.52 | 0.41 | 0.77 | 53.21 | 53.52 | 53.21 | 1 |
| 1732123800 | 53.11 | 0.46 | 0.87 | 52.86 | 53.11 | 52.75 | 6 |
| 1732037400 | 52.65 | -0.37 | -0.70 | 52.65 | 52.65 | 52.65 | 0 |
| 1731951000 | 53.02 | -0.07 | -0.12 | 53.02 | 53.02 | 53.02 | 0 |
| 1731691800 | 53.085 | 0.93 | 1.77 | 53.09 | 53.09 | 53.085 | 30 |
| 1731605400 | 52.16 | 0.08 | 0.16 | 52.16 | 52.16 | 52.16 | 0 |
| 1731519000 | 52.075 | 0.34 | 0.65 | 52.2 | 52.2 | 52.075 | 40 |
| 1731432600 | 51.74 | 1.45 | 2.88 | 51.62 | 51.74 | 51.62 | 710 |
| 1731346200 | 50.29 | 0.6 | 1.21 | 50.31 | 50.45 | 50.29 | 220 |
| 1731087000 | 49.69 | 0.72 | 1.47 | 49.62 | 49.69 | 49.62 | 1000 |
| 1731000600 | 48.97 | -1.17 | -2.33 | 49.65 | 49.85 | 48.97 | 3036 |
| 1730914200 | 50.14 | 1.44 | 2.95 | 50.17 | 50.32 | 50.06 | 2013 |
| 1730827800 | 48.705 | -0.62 | -1.26 | 48.7 | 48.705 | 48.7 | 1002 |
| 1730741400 | 49.325 | -0.04 | -0.07 | 49.325 | 49.325 | 49.325 | 0 |
| 1730482200 | 49.36 | -0.87 | -1.72 | 49.26 | 49.36 | 49.26 | 1000 |
| 1730395800 | 50.225 | 1.5 | 3.07 | 49.83 | 50.31 | 49.83 | 4192 |
| 1730309400 | 48.73 | -0.03 | -0.06 | 48.65 | 48.73 | 48.65 | 57 |
| 1730223000 | 48.76 | -0.19 | -0.39 | 49.11 | 49.11 | 48.76 | 29 |
| 1730136600 | 48.95 | -0.01 | -0.02 | 48.94 | 48.95 | 48.94 | 503 |
| 1729873800 | 48.96 | -0.21 | -0.43 | 48.95 | 48.96 | 48.95 | 280 |
| 1729787400 | 49.17 | -0.25 | -0.51 | 49 | 49.17 | 49 | 20 |
| 1729701000 | 49.42 | 0.43 | 0.88 | 49.3 | 49.42 | 49.27 | 6500 |
| 1729614600 | 48.99 | 0.1 | 0.20 | 49.35 | 49.35 | 48.98 | 250 |
| 1729528200 | 48.89 | 0.61 | 1.26 | 48.82 | 48.89 | 48.82 | 1000 |
| 1729269000 | 48.28 | -0.36 | -0.74 | 48.23 | 48.28 | 48.23 | 1000 |
| 1729182600 | 48.64 | -0.08 | -0.16 | 48.81 | 48.81 | 48.64 | 131 |
| 1729096200 | 48.72 | 0.99 | 2.08 | 48.68 | 48.72 | 48.59 | 1225 |
| 1729009800 | 47.725 | -0.45 | -0.92 | 47.7 | 47.725 | 47.7 | 500 |
| 1728923400 | 48.17 | 0.31 | 0.64 | 48.17 | 48.17 | 48.17 | 0 |
| 1728664200 | 47.865 | -0.32 | -0.65 | 47.865 | 47.865 | 47.865 | 0 |
| 1728577800 | 48.18 | 0.4 | 0.84 | 47.94 | 48.18 | 47.94 | 501 |
| 1728491400 | 47.78 | 0 | 0.00 | 48.07 | 48.08 | 47.75 | 9395 |
| 1728405000 | 47.78 | 0 | 0.00 | 47.78 | 47.78 | 47.78 | 0 |
| 1728318600 | 47.78 | 0.14 | 0.29 | 47.44 | 47.96 | 47.44 | 7090 |
| 1728059400 | 47.64 | 0.17 | 0.36 | 47.46 | 47.64 | 47.46 | 500 |
| 1727973000 | 47.47 | 1.59 | 3.47 | 46.92 | 47.47 | 46.92 | 3786 |
| 1727886600 | 45.88 | 0.1 | 0.21 | 45.63 | 45.88 | 45.63 | 331 |
| 1727800200 | 45.785 | 1.29 | 2.89 | 45.785 | 45.785 | 45.785 | 3 |
| 1727713800 | 44.5 | -0.02 | -0.04 | 44.5 | 44.5 | 44.5 | 0 |
| 1727454600 | 44.52 | 0.11 | 0.25 | 44.52 | 44.52 | 44.52 | 0 |
| 1727368200 | 44.41 | -0.57 | -1.26 | 44.41 | 44.41 | 44.41 | 0 |
| 1727281800 | 44.975 | 0.29 | 0.64 | 44.975 | 44.975 | 44.975 | 0 |
| 1727195400 | 44.69 | -0.31 | -0.68 | 44.69 | 44.69 | 44.69 | 0 |
| 1727109000 | 44.995 | -0.83 | -1.81 | 44.995 | 44.995 | 44.995 | 0 |
| 1726849800 | 45.825 | 0.01 | 0.01 | 45.825 | 45.825 | 45.825 | 0 |
| 1726763400 | 45.82 | -0.69 | -1.48 | 46.05 | 46.05 | 45.82 | 650 |
| 1726677000 | 46.51 | -0.4 | -0.85 | 46.21 | 46.51 | 46.21 | 1137 |
| 1726590600 | 46.91 | 0.37 | 0.80 | 46.91 | 46.91 | 46.91 | 0 |
| 1726504200 | 46.54 | -0.63 | -1.34 | 46.54 | 46.54 | 46.54 | 0 |
| 1726245000 | 47.17 | -0.77 | -1.61 | 47.17 | 47.17 | 47.17 | 650 |
| 1726158600 | 47.94 | -0.55 | -1.13 | 47.94 | 47.94 | 47.94 | 0 |
| 1726072200 | 48.49 | 0.41 | 0.85 | 48.49 | 48.49 | 48.49 | 750 |
| 1725985800 | 48.08 | 0.12 | 0.25 | 48.08 | 48.08 | 48.08 | 0 |
| 1725899400 | 47.96 | 0.87 | 1.85 | 47.96 | 47.96 | 47.96 | 1 |
| 1725640200 | 47.09 | 0.06 | 0.13 | 47.09 | 47.09 | 47.09 | 0 |
| 1725553800 | 47.03 | -0.07 | -0.15 | 47.03 | 47.03 | 47.03 | 0 |
| 1725467400 | 47.1 | -0.57 | -1.20 | 47.08 | 47.1 | 47.08 | 188 |
| 1725381000 | 47.67 | 0.57 | 1.21 | 47.67 | 47.67 | 47.67 | 0 |
| 1725294600 | 47.1 | -0.05 | -0.11 | 47.19 | 47.21 | 47.1 | 1064 |
| 1725035400 | 47.15 | 0.21 | 0.45 | 47.15 | 47.15 | 47.15 | 0 |
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
