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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 49.1025 | -0.19 | -0.39 | 49.1025 | 49.1025 | 49.1025 | 0 |
| 1739986200 | 49.295 | -0.11 | -0.22 | 49.295 | 49.295 | 49.295 | 0 |
| 1739899800 | 49.4025 | -0.05 | -0.10 | 49.4025 | 49.4025 | 49.4025 | 0 |
| 1739813400 | 49.4525 | 0.15 | 0.30 | 49.4525 | 49.4525 | 49.4525 | 0 |
| 1739554200 | 49.305 | 0.22 | 0.45 | 49.305 | 49.305 | 49.305 | 0 |
| 1739467800 | 49.0825 | 0.53 | 1.08 | 49.0825 | 49.0825 | 49.0825 | 0 |
| 1739381400 | 48.5575 | -0.26 | -0.54 | 48.5575 | 48.5575 | 48.5575 | 0 |
| 1739295000 | 48.82 | 0.02 | 0.04 | 48.82 | 48.82 | 48.82 | 0 |
| 1739208600 | 48.8 | 0.23 | 0.47 | 48.8 | 48.8 | 48.8 | 0 |
| 1738949400 | 48.57 | -0.28 | -0.57 | 48.57 | 48.57 | 48.57 | 0 |
| 1738863000 | 48.85 | 0.39 | 0.80 | 48.85 | 48.85 | 48.85 | 0 |
| 1738776600 | 48.46 | -0.07 | -0.14 | 48.46 | 48.46 | 48.46 | 0 |
| 1738690200 | 48.53 | 0.38 | 0.79 | 48.53 | 48.53 | 48.53 | 0 |
| 1738603800 | 48.1475 | -0.9 | -1.83 | 48.1475 | 48.1475 | 48.1475 | 0 |
| 1738344600 | 49.0475 | 0.4 | 0.82 | 49.145 | 49.145 | 48.955 | 43 |
| 1738258200 | 48.65 | 0.2 | 0.41 | 48.65 | 48.65 | 48.65 | 0 |
| 1738171800 | 48.45 | 0.15 | 0.32 | 48.45 | 48.45 | 48.45 | 0 |
| 1738085400 | 48.2975 | 0.34 | 0.71 | 48.2975 | 48.2975 | 48.2975 | 0 |
| 1737999000 | 47.955 | -0.95 | -1.94 | 47.955 | 47.955 | 47.955 | 0 |
| 1737739800 | 48.905 | 0.22 | 0.46 | 48.79 | 48.91 | 48.79 | 694 |
| 1737653400 | 48.6825 | 0.06 | 0.12 | 48.6825 | 48.6825 | 48.6825 | 0 |
| 1737567000 | 48.6225 | 0.44 | 0.91 | 48.6225 | 48.6225 | 48.6225 | 0 |
| 1737480600 | 48.1825 | 0.05 | 0.10 | 48.1825 | 48.1825 | 48.1825 | 0 |
| 1737394200 | 48.1325 | 0.13 | 0.28 | 48.1325 | 48.1325 | 48.1325 | 0 |
| 1737135000 | 47.9975 | 0.39 | 0.82 | 47.9975 | 47.9975 | 47.9975 | 0 |
| 1737048600 | 47.605 | 0.21 | 0.44 | 47.535 | 47.6225 | 47.4325 | 1711 |
| 1736962200 | 47.395 | 0.72 | 1.54 | 46.79 | 47.5775 | 46.79 | 20391 |
| 1736875800 | 46.675 | 0.32 | 0.70 | 46.675 | 46.675 | 46.675 | 0 |
| 1736789400 | 46.35 | -0.29 | -0.61 | 46.365 | 46.48 | 46.29 | 1740 |
| 1736530200 | 46.635 | -0.62 | -1.30 | 46.635 | 46.635 | 46.635 | 0 |
| 1736443800 | 47.25 | -0.03 | -0.05 | 47.25 | 47.4275 | 47.185 | 290 |
| 1736357400 | 47.275 | -0.38 | -0.79 | 47.275 | 47.275 | 47.275 | 0 |
| 1736271000 | 47.6525 | -0.39 | -0.81 | 47.86 | 47.965 | 47.365 | 1160 |
| 1736184600 | 48.0425 | 0.74 | 1.56 | 47.73 | 48.07 | 47.73 | 1044 |
| 1735925400 | 47.305 | 0.1 | 0.22 | 47.295 | 47.365 | 47.0525 | 1131 |
| 1735839000 | 47.2 | 0.08 | 0.17 | 47.2 | 47.2 | 47.2 | 0 |
| 1735666200 | 47.12 | 0 | 0.00 | 47.12 | 47.12 | 47.12 | 0 |
| 1735579800 | 47.12 | -0.47 | -0.99 | 47.12 | 47.12 | 47.12 | 0 |
| 1735320600 | 47.59 | 0.33 | 0.70 | 47.59 | 47.59 | 47.59 | 0 |
| 1735061400 | 47.2575 | 0 | 0.00 | 47.2575 | 47.2575 | 47.2575 | 0 |
| 1734975000 | 47.2575 | -0.1 | -0.22 | 47.2575 | 47.2575 | 47.2575 | 0 |
| 1734715800 | 47.36 | 0.12 | 0.24 | 46.85 | 47.3775 | 46.825 | 1450 |
| 1734629400 | 47.245 | -1 | -2.06 | 47.245 | 47.245 | 47.245 | 0 |
| 1734543000 | 48.24 | 0.04 | 0.08 | 48.24 | 48.24 | 48.24 | 0 |
| 1734456600 | 48.2 | -0.15 | -0.31 | 48.235 | 48.3025 | 48.045 | 73 |
| 1734370200 | 48.35 | 0.17 | 0.35 | 48.35 | 48.35 | 48.35 | 0 |
| 1734111000 | 48.18 | -0.29 | -0.59 | 48.18 | 48.18 | 48.18 | 0 |
| 1734024600 | 48.465 | -0.05 | -0.10 | 48.465 | 48.465 | 48.465 | 0 |
| 1733938200 | 48.5125 | 0.2 | 0.41 | 48.5125 | 48.5125 | 48.5125 | 0 |
| 1733851800 | 48.3125 | -0.22 | -0.46 | 48.3125 | 48.3125 | 48.3125 | 0 |
| 1733765400 | 48.535 | 0.01 | 0.02 | 48.535 | 48.535 | 48.535 | 0 |
| 1733506200 | 48.5275 | 0.05 | 0.11 | 48.5275 | 48.5275 | 48.5275 | 0 |
| 1733419800 | 48.475 | 0.14 | 0.29 | 48.525 | 48.595 | 48.3375 | 3700 |
| 1733333400 | 48.3325 | 0.28 | 0.57 | 48.3325 | 48.3325 | 48.3325 | 0 |
| 1733247000 | 48.0575 | 0.16 | 0.34 | 48.0575 | 48.0575 | 48.0575 | 0 |
| 1733160600 | 47.895 | 0.1 | 0.20 | 47.76 | 47.9925 | 47.5325 | 10500 |
| 1732901400 | 47.7975 | 0.16 | 0.34 | 47.7975 | 47.7975 | 47.7975 | 0 |
| 1732815000 | 47.6375 | 0.19 | 0.40 | 47.6375 | 47.6375 | 47.6375 | 3628 |
| 1732728600 | 47.4475 | -0.12 | -0.26 | 47.4475 | 47.4475 | 47.4475 | 0 |
| 1732642200 | 47.57 | -0.04 | -0.09 | 47.57 | 47.57 | 47.57 | 0 |
| 1732555800 | 47.6125 | 0.28 | 0.59 | 47.6125 | 47.6125 | 47.6125 | 0 |
| 1732296600 | 47.335 | 0.19 | 0.40 | 47.335 | 47.335 | 47.335 | 0 |
| 1732210200 | 47.145 | 0.42 | 0.90 | 47.145 | 47.145 | 47.145 | 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
