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 | 0.51 | 1.10557121179 | 46.13 | 46.64 | 45.4756 | 1060 | 46.17774715 | SP |
| 4 | -4.98 | -9.64742347927 | 51.62 | 51.79 | 45.4756 | 2417 | 49.21756245 | SP |
| 12 | -1.75 | -3.61644967969 | 48.39 | 51.79 | 45.4756 | 2623 | 49.34808588 | SP |
| 26 | 0.515 | 1.11653116531 | 46.125 | 51.79 | 45.4756 | 1844 | 48.89525062 | SP |
| 52 | 3.05 | 6.9970176646 | 43.59 | 51.79 | 40.88 | 1659 | 46.96979061 | SP |
| 156 | 10.27 | 28.2375584273 | 36.37 | 51.79 | 30.07 | 2185 | 38.60522114 | SP |
| 260 | 26.28 | 129.076620825 | 20.36 | 51.79 | 18.74 | 3699 | 34.22673605 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 46.64 | 1.16 | 2.56 | 45.95 | 46.64 | 45.95 | 1254 |
| 1741905300 | 45.4756 | -0.76 | -1.65 | 45.89 | 45.89 | 45.4756 | 49 |
| 1741818900 | 46.24 | 0.57 | 1.25 | 46.38 | 46.38 | 46 | 2586 |
| 1741732500 | 45.67 | -0.11 | -0.24 | 45.7 | 45.97 | 45.67 | 374 |
| 1741646100 | 45.78 | -1.65 | -3.49 | 46.6 | 46.6 | 45.6 | 1310 |
| 1741390500 | 47.4333 | 0.2 | 0.43 | 47.17 | 47.4333 | 46.45 | 5727 |
| 1741304100 | 47.23 | -1.41 | -2.89 | 47.93 | 47.93 | 47.23 | 2807 |
| 1741217700 | 48.6369 | 0.63 | 1.31 | 48.01 | 48.65 | 48.01 | 939 |
| 1741131300 | 48.01 | -0.83 | -1.70 | 48.47 | 48.47 | 47.74 | 932 |
| 1741044900 | 48.84 | -0.99 | -1.99 | 50.05 | 50.05 | 48.84 | 780 |
| 1740785700 | 49.83 | 0.92 | 1.87 | 48.93 | 49.83 | 48.93 | 573 |
| 1740699300 | 48.9144 | -0.79 | -1.58 | 50.0961 | 50.0961 | 48.9144 | 4465 |
| 1740612900 | 49.7 | 0.08 | 0.16 | 49.79 | 50.09 | 49.51 | 2792 |
| 1740526500 | 49.62 | -0.14 | -0.28 | 49.79 | 49.79 | 49.19 | 2362 |
| 1740440100 | 49.76 | -0.47 | -0.94 | 50.35 | 50.35 | 49.74 | 5423 |
| 1740180900 | 50.23 | -0.94 | -1.84 | 51.31 | 51.31 | 50.07 | 2419 |
| 1740094500 | 51.17 | -0.58 | -1.12 | 51.57 | 51.57 | 50.85 | 2289 |
| 1740008100 | 51.7472 | 0.06 | 0.11 | 51.74 | 51.79 | 51.675 | 2726 |
| 1739921700 | 51.69 | 0.12 | 0.23 | 51.49 | 51.69 | 51.49 | 6503 |
| 1739576100 | 51.57 | 0.11 | 0.21 | 51.535 | 51.57 | 51.489 | 2533 |
| 1739489700 | 51.4631 | 0.55 | 1.09 | 51.14 | 51.4631 | 51.08 | 1038 |
| 1739403300 | 50.91 | -0.24 | -0.47 | 50.37 | 50.91 | 50.37 | 184 |
| 1739316900 | 51.15 | -0.01 | -0.02 | 50.99 | 51.15 | 50.94 | 3477 |
| 1739230500 | 51.16 | 0.36 | 0.72 | 51.12 | 51.1844 | 51.12 | 230 |
| 1738971300 | 50.796 | -0.42 | -0.83 | 51.14 | 51.15 | 50.75 | 1407 |
| 1738884900 | 51.22 | 0.33 | 0.65 | 51.09 | 51.22 | 50.97 | 5309 |
| 1738798500 | 50.89 | 0.46 | 0.91 | 50.42 | 50.89 | 50.42 | 499 |
| 1738712100 | 50.43 | 0.41 | 0.83 | 50.19 | 50.43 | 50.19 | 4201 |
| 1738625700 | 50.0158 | -0.14 | -0.29 | 49.32 | 50.13 | 49.32 | 1042 |
| 1738366500 | 50.16 | -0.32 | -0.63 | 50.16 | 50.16 | 50.16 | 0 |
| 1738280100 | 50.48 | 0.68 | 1.37 | 50.04 | 50.48 | 50.04 | 48 |
| 1738193700 | 49.8 | -0.18 | -0.37 | 50.03 | 50.08 | 49.8 | 827 |
| 1738107300 | 49.9841 | 0.44 | 0.90 | 49.42 | 49.9841 | 49.42 | 44 |
| 1738020900 | 49.54 | -1.29 | -2.54 | 49.32 | 49.54 | 49.32 | 10 |
| 1737761700 | 50.83 | 0.17 | 0.34 | 51.08 | 51.08 | 50.815 | 3085 |
| 1737675300 | 50.66 | 0 | 0.00 | 50.66 | 50.66 | 50.66 | 0 |
| 1737588900 | 50.66 | 0.13 | 0.26 | 50.73 | 50.843 | 50.66 | 7060 |
| 1737502500 | 50.53 | 0.71 | 1.43 | 50.07 | 50.53 | 50.07 | 159 |
| 1737156900 | 49.82 | 0.56 | 1.14 | 49.54 | 49.95 | 49.54 | 683 |
| 1737070500 | 49.26 | 0.16 | 0.33 | 49.28 | 49.44 | 49.26 | 954 |
| 1736984100 | 49.1 | 0.83 | 1.72 | 48.96 | 49.1777 | 48.96 | 4058 |
| 1736897700 | 48.27 | 0.42 | 0.88 | 48.18 | 48.28 | 47.97 | 6693 |
| 1736811300 | 47.85 | -0.06 | -0.13 | 47.49 | 47.85 | 47.49 | 1230 |
| 1736552100 | 47.91 | -0.71 | -1.46 | 48.26 | 48.26 | 47.6662 | 6478 |
| 1736379300 | 48.62 | 0.23 | 0.48 | 48.51 | 48.62 | 48.19 | 3846 |
| 1736292900 | 48.39 | -0.52 | -1.06 | 49.16 | 49.16 | 48.39 | 2195 |
| 1736206500 | 48.91 | 0.09 | 0.18 | 49.19 | 49.36 | 48.91 | 972 |
| 1735947300 | 48.82 | 0.66 | 1.37 | 48.5 | 48.82 | 48.5 | 313 |
| 1735860900 | 48.16 | 0.07 | 0.15 | 48.45 | 48.45 | 48.16 | 551 |
| 1735688100 | 48.09 | -0.38 | -0.78 | 48.51 | 48.51 | 48.09 | 2851 |
| 1735601700 | 48.47 | -0.45 | -0.92 | 48.38 | 48.47 | 48.18 | 546 |
| 1735342500 | 48.9211 | -0.59 | -1.19 | 48.94 | 48.94 | 48.73 | 4117 |
| 1735256100 | 49.51 | 0.15 | 0.30 | 49.27 | 49.54 | 49.27 | 38 |
| 1735077840 | 49.36 | 0.71 | 1.46 | 49.06 | 49.36 | 49.06 | 16220 |
| 1734996900 | 48.65 | -0.08 | -0.16 | 48.68 | 48.72 | 48.39 | 13891 |
| 1734737700 | 48.73 | 0.72 | 1.50 | 47.72 | 48.99 | 47.72 | 1678 |
| 1734651300 | 48.01 | -0.04 | -0.08 | 48.45 | 48.45 | 48.01 | 12145 |
| 1734564900 | 48.05 | -1.48 | -2.99 | 49.64 | 49.64 | 48.05 | 6087 |
| 1734478500 | 49.53 | -0.49 | -0.98 | 49.8 | 49.8 | 49.45 | 4583 |
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
