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 | -0.39 | -0.808960796515 | 48.21 | 49.68 | 46.81 | 234849 | 48.29085145 | CS |
| 4 | 0.896 | 1.90947063336 | 46.924 | 49.75 | 41.765 | 236227 | 47.37092684 | CS |
| 12 | -2.8902 | -5.69944508205 | 50.7102 | 51.15 | 41.765 | 172655 | 48.09757574 | CS |
| 26 | -4.15 | -7.98537617856 | 51.97 | 55.52 | 41.765 | 167532 | 49.03984991 | CS |
| 52 | -3.14 | -6.16169544741 | 50.96 | 61.46 | 41.765 | 175525 | 51.7879951 | CS |
| 156 | 12.12 | 33.9495798319 | 35.7 | 61.46 | 29.35 | 239597 | 44.35936968 | CS |
| 260 | 23.8 | 99.0840965862 | 24.02 | 61.46 | 10 | 220411 | 36.65966547 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 47.82 | -1.28 | -2.61 | 48.625 | 48.655 | 47.63 | 189481 |
| 1732577700 | 49.1 | 0.89 | 1.85 | 48.99 | 49.68 | 48.8 | 455273 |
| 1732318500 | 48.21 | 0.32 | 0.67 | 48.47 | 49.015 | 47.71 | 249564 |
| 1732232100 | 47.89 | 0.3 | 0.63 | 47.635 | 48.38 | 47.46 | 145514 |
| 1732145700 | 47.59 | 0.4 | 0.85 | 47.04 | 47.59 | 46.81 | 166707 |
| 1732059300 | 47.19 | -1.15 | -2.38 | 48.21 | 48.21 | 47.12 | 157187 |
| 1731972900 | 48.34 | 0.08 | 0.16 | 48.51 | 49.61 | 48.33 | 281425 |
| 1731713700 | 48.265 | 1.23 | 2.60 | 47.46 | 48.42 | 47.26 | 336654 |
| 1731627300 | 47.04 | 0.18 | 0.38 | 47.245 | 47.67 | 46.35 | 189506 |
| 1731540900 | 46.86 | -0.19 | -0.40 | 47.15 | 48.11 | 46.58 | 251378 |
| 1731454500 | 47.05 | -1.46 | -3.01 | 48.505 | 48.71 | 47.05 | 319564 |
| 1731368100 | 48.51 | -0.42 | -0.86 | 49.36 | 49.75 | 48.03 | 251026 |
| 1731108900 | 48.93 | 0.74 | 1.54 | 48.35 | 49.37 | 47.62 | 266608 |
| 1731022500 | 48.19 | -0.67 | -1.37 | 48.63 | 49.22 | 47.415 | 256232 |
| 1730936100 | 48.86 | 5.45 | 12.55 | 45.7 | 49.32 | 45.565 | 338334 |
| 1730849700 | 43.41 | -2.41 | -5.26 | 46.3272 | 46.582 | 41.765 | 416771 |
| 1730763300 | 45.82 | 0.62 | 1.37 | 45.32 | 46.43 | 45.32 | 159676 |
| 1730500500 | 45.2 | -0.2 | -0.44 | 45.925 | 46.18 | 44.91 | 148997 |
| 1730414100 | 45.4 | -0.37 | -0.81 | 45.77 | 46.325 | 45.35 | 148279 |
| 1730327700 | 45.77 | -0.38 | -0.82 | 46.15 | 46.85 | 45.73 | 90660 |
| 1730241300 | 46.15 | -1.1 | -2.33 | 46.924 | 46.96 | 46.09 | 95180 |
| 1730154900 | 47.25 | 0.67 | 1.44 | 47.18 | 47.545 | 46.94 | 76726 |
| 1729895700 | 46.58 | 0.07 | 0.15 | 47 | 47.2 | 46.22 | 101154 |
| 1729809300 | 46.51 | 0.19 | 0.41 | 46.31 | 46.545 | 45.65 | 153095 |
| 1729722900 | 46.32 | -0.47 | -1.00 | 46.8015 | 46.8015 | 46.08 | 77152 |
| 1729636500 | 46.79 | -0.55 | -1.16 | 47.345 | 47.69 | 46.6847 | 73893 |
| 1729550100 | 47.34 | -0.88 | -1.82 | 48.17 | 48.47 | 47.15 | 157779 |
| 1729290900 | 48.22 | -1.1 | -2.23 | 49.39 | 49.42 | 48.2 | 140283 |
| 1729204500 | 49.32 | 0.27 | 0.55 | 49.03 | 49.71 | 48.2401 | 140611 |
| 1729118100 | 49.05 | 0.74 | 1.53 | 48.65 | 49.76 | 48.54 | 189727 |
| 1729031700 | 48.31 | -0.68 | -1.39 | 48.71 | 49.62 | 48.29 | 160675 |
| 1728945300 | 48.99 | 0.01 | 0.02 | 48.84 | 49.22 | 48.65 | 96733 |
| 1728686100 | 48.98 | 0.29 | 0.60 | 48.76 | 49.4199 | 48.69 | 94513 |
| 1728599700 | 48.69 | -0.57 | -1.16 | 48.9565 | 48.9565 | 48.04 | 121437 |
| 1728513300 | 49.26 | -0.18 | -0.36 | 49.36 | 50.08 | 49.22 | 105044 |
| 1728426900 | 49.44 | -0.56 | -1.12 | 49.4 | 49.55 | 48.95 | 105919 |
| 1728340500 | 50 | 0.16 | 0.32 | 49.16 | 50.31 | 49.16 | 97631 |
| 1728081300 | 49.84 | 1.38 | 2.85 | 49.3 | 49.88 | 49.19 | 103512 |
| 1727994900 | 48.46 | -0.79 | -1.60 | 49.15 | 49.26 | 48.35 | 93548 |
| 1727908500 | 49.25 | -0.65 | -1.30 | 49.92 | 50.34 | 48.75 | 105167 |
| 1727822100 | 49.9 | -0.24 | -0.48 | 49.81 | 50.14 | 48.96 | 117378 |
| 1727735520 | 50.14 | 0.06 | 0.12 | 50.12 | 50.49 | 49.55 | 128896 |
| 1727476500 | 50.08 | 0.02 | 0.04 | 50.43 | 51.15 | 49.8 | 93444 |
| 1727390100 | 50.06 | 1.25 | 2.56 | 49.13 | 50.53 | 49.075 | 165176 |
| 1727303700 | 48.81 | -1.4 | -2.79 | 50.36 | 50.36 | 48.81 | 145769 |
| 1727217300 | 50.21 | 0.46 | 0.92 | 49.72 | 50.89 | 49.0438 | 172616 |
| 1727130900 | 49.75 | -0.16 | -0.32 | 49.87 | 50.3333 | 49.49 | 145641 |
| 1726871700 | 49.91 | -0.2 | -0.40 | 49.92 | 50.085 | 49.0938 | 764019 |
| 1726785300 | 50.11 | 1.05 | 2.14 | 49.38 | 50.38 | 48.9977 | 133688 |
| 1726698900 | 49.06 | -0.07 | -0.14 | 49.38 | 50.64 | 48.58 | 132295 |
| 1726612500 | 49.13 | 0.85 | 1.76 | 48.65 | 49.69 | 48.47 | 124164 |
| 1726526100 | 48.28 | 0.38 | 0.79 | 48.17 | 48.5 | 47.73 | 129699 |
| 1726266900 | 47.9 | 1.52 | 3.28 | 46.99 | 48.13 | 46.851 | 167132 |
| 1726180500 | 46.38 | 0.67 | 1.47 | 46.14 | 47.0088 | 45.895 | 124708 |
| 1726094100 | 45.71 | -0.45 | -0.97 | 45.75 | 45.85 | 44.65 | 163367 |
| 1726007700 | 46.16 | -0.66 | -1.41 | 47.05 | 47.05 | 45.83 | 148270 |
| 1725921300 | 46.82 | -0.98 | -2.05 | 47.73 | 48.028 | 46.71 | 124002 |
| 1725662100 | 47.8 | -1.32 | -2.69 | 49.095 | 49.315 | 47.497 | 110872 |
| 1725575700 | 49.12 | 0.5 | 1.03 | 48.95 | 49.22 | 48.2878 | 127882 |
| 1725489300 | 48.62 | -0.52 | -1.06 | 49.18 | 49.35 | 48.52 | 105261 |
| 1725402900 | 49.14 | -1.83 | -3.59 | 50.7102 | 50.7102 | 49.12 | 115914 |
| 1725057300 | 50.97 | 0.54 | 1.07 | 50.67 | 51.07 | 50.32 | 144674 |
| 1724970900 | 50.43 | 0.32 | 0.64 | 50.63 | 50.91 | 49.89 | 102602 |
| 1724884500 | 50.11 | 0.02 | 0.04 | 50.08 | 50.73 | 49.85 | 106434 |
| 1724798100 | 50.09 | -0.48 | -0.95 | 50.4 | 50.64 | 49.76 | 112548 |
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
