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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 48.91 | 0.9 | 1.87 | 48.06 | 48.91 | 48.045 | 2214 |
| 1740418200 | 48.01 | 0.26 | 0.54 | 48.1 | 48.205 | 47.985 | 226 |
| 1740159000 | 47.75 | 0.24 | 0.52 | 47.7 | 47.75 | 47.695 | 1053 |
| 1740072600 | 47.505 | -0.25 | -0.52 | 47.78 | 47.865 | 42.965 | 17468 |
| 1739986200 | 47.755 | -0.11 | -0.22 | 47.65 | 47.83 | 47.59 | 259 |
| 1739899800 | 47.86 | -0.19 | -0.40 | 48.02 | 48.085 | 47.57 | 240 |
| 1739813400 | 48.05 | -0.21 | -0.42 | 48.14 | 48.195 | 48.05 | 370 |
| 1739554200 | 48.255 | -0.08 | -0.16 | 48.51 | 48.61 | 48.165 | 887 |
| 1739467800 | 48.33 | 0.41 | 0.87 | 48.16 | 48.335 | 47.95 | 1767 |
| 1739381400 | 47.915 | 0.17 | 0.37 | 47.65 | 47.995 | 47.555 | 3004 |
| 1739295000 | 47.74 | 0.47 | 0.98 | 47.45 | 47.795 | 47.41 | 15660 |
| 1739208600 | 47.275 | 0.14 | 0.31 | 47.1 | 47.35 | 47.02 | 168 |
| 1738949400 | 47.13 | -0.07 | -0.14 | 47.14 | 47.235 | 45.55 | 2217 |
| 1738863000 | 47.195 | 0.51 | 1.08 | 47.36 | 47.605 | 47.145 | 8283 |
| 1738776600 | 46.69 | 0.21 | 0.46 | 46.52 | 46.715 | 46.345 | 2255 |
| 1738690200 | 46.475 | -0.15 | -0.32 | 46.55 | 46.695 | 46.275 | 3138 |
| 1738603800 | 46.625 | -0.08 | -0.16 | 46.31 | 46.705 | 45.85 | 2904 |
| 1738344600 | 46.7 | 0.1 | 0.20 | 46.6 | 46.7 | 46.365 | 4588 |
| 1738258200 | 46.605 | 0.21 | 0.45 | 46.26 | 46.65 | 46.26 | 1618 |
| 1738171800 | 46.395 | -0.12 | -0.26 | 46.09 | 46.4 | 46.08 | 8872 |
| 1738085400 | 46.515 | 0.2 | 0.42 | 46.81 | 46.885 | 46.48 | 9868 |
| 1737999000 | 46.32 | 0.8 | 1.75 | 45.6 | 46.42 | 45.47 | 5522 |
| 1737739800 | 45.525 | 0.39 | 0.88 | 45.31 | 45.565 | 45.285 | 701 |
| 1737653400 | 45.13 | -0.14 | -0.30 | 45.17 | 45.33 | 44.92 | 16392 |
| 1737567000 | 45.265 | -0.19 | -0.41 | 45.28 | 45.6 | 45.23 | 9167 |
| 1737480600 | 45.45 | 0.29 | 0.64 | 45.39 | 45.465 | 45.38 | 35 |
| 1737394200 | 45.16 | 0.13 | 0.28 | 45.19 | 45.72 | 44.925 | 7125 |
| 1737135000 | 45.035 | 0.56 | 1.26 | 44.73 | 45.085 | 44.695 | 360 |
| 1737048600 | 44.475 | 0.08 | 0.17 | 44.3 | 44.525 | 44.29 | 249 |
| 1736962200 | 44.4 | 0.01 | 0.02 | 44.82 | 44.945 | 44.37 | 9825 |
| 1736875800 | 44.39 | -0.02 | -0.05 | 44.55 | 45.15 | 44.38 | 2324 |
| 1736789400 | 44.41 | -0.16 | -0.36 | 44.44 | 44.55 | 44.28 | 3129 |
| 1736530200 | 44.57 | -0.57 | -1.26 | 45.24 | 45.87 | 44.515 | 3634 |
| 1736443800 | 45.14 | 0.21 | 0.47 | 45.14 | 45.14 | 45.14 | 0 |
| 1736357400 | 44.93 | 0.02 | 0.06 | 44.97 | 44.97 | 44.61 | 19324 |
| 1736271000 | 44.905 | -0.42 | -0.92 | 44.98 | 45.305 | 44.865 | 2802 |
| 1736184600 | 45.32 | -0.22 | -0.48 | 45.45 | 45.53 | 45.125 | 4013 |
| 1735925400 | 45.54 | 0.03 | 0.07 | 45.33 | 45.565 | 45.17 | 5341 |
| 1735839000 | 45.51 | 0.06 | 0.13 | 45.79 | 45.79 | 45.405 | 2001 |
| 1735666200 | 45.45 | 0.01 | 0.02 | 45.45 | 45.45 | 45.45 | 5413 |
| 1735579800 | 45.44 | -0.59 | -1.28 | 45.82 | 46.66 | 45.315 | 544 |
| 1735320600 | 46.03 | 0.2 | 0.44 | 46.27 | 46.81 | 45.905 | 3947 |
| 1735061400 | 45.83 | 0.31 | 0.68 | 45.95 | 45.95 | 45.805 | 1775 |
| 1734975000 | 45.52 | -0.79 | -1.71 | 46.09 | 46.74 | 45.385 | 710 |
| 1734715800 | 46.31 | -0.06 | -0.13 | 46.06 | 46.33 | 45.805 | 5683 |
| 1734629400 | 46.37 | -0.55 | -1.16 | 46.44 | 46.54 | 46.095 | 1555 |
| 1734543000 | 46.915 | -0.04 | -0.07 | 46.88 | 46.95 | 46.88 | 166 |
| 1734456600 | 46.95 | -0.51 | -1.07 | 47.11 | 47.255 | 46.95 | 6016 |
| 1734370200 | 47.46 | -0.09 | -0.18 | 47.36 | 47.54 | 47.23 | 1341 |
| 1734111000 | 47.545 | -0.07 | -0.14 | 47.47 | 47.56 | 46.97 | 8041 |
| 1734024600 | 47.61 | -0.16 | -0.33 | 47.22 | 47.68 | 47.19 | 2442 |
| 1733938200 | 47.77 | 0.25 | 0.52 | 47.6 | 47.86 | 47.475 | 5727 |
| 1733851800 | 47.525 | 0.09 | 0.18 | 47.43 | 47.565 | 47.155 | 2375 |
| 1733765400 | 47.44 | -0.39 | -0.82 | 47.64 | 47.765 | 47.245 | 567 |
| 1733506200 | 47.83 | 0.21 | 0.44 | 48 | 48.005 | 47.81 | 6554 |
| 1733419800 | 47.62 | 0.22 | 0.46 | 47.59 | 47.685 | 47.49 | 6179 |
| 1733333400 | 47.4 | -0.18 | -0.37 | 47.53 | 47.625 | 47.24 | 2373 |
| 1733247000 | 47.575 | -0.15 | -0.30 | 47.67 | 47.695 | 47.52 | 2703 |
| 1733160600 | 47.72 | 0.06 | 0.13 | 47.88 | 47.88 | 47.54 | 44502 |
| 1732901400 | 47.66 | -0.05 | -0.10 | 47.66 | 47.66 | 47.66 | 20224 |
| 1732815000 | 47.71 | -0.08 | -0.17 | 47.69 | 47.765 | 47.63 | 4065 |
| 1732728600 | 47.79 | 0.3 | 0.63 | 47.65 | 47.93 | 47.59 | 470 |
| 1732642200 | 47.49 | 0.27 | 0.57 | 47.36 | 47.49 | 47.35 | 242 |
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
