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 | -1.5 | -3.15922493682 | 47.48 | 47.525 | 45.71 | 7186131 | 46.70815269 | CS |
| 4 | 1.46 | 3.27942497754 | 44.52 | 48.11 | 42.85 | 11015219 | 45.71636032 | CS |
| 12 | 5.98 | 14.95 | 40 | 48.11 | 39.85 | 8950920 | 44.19907017 | CS |
| 26 | 5.01 | 12.2284598487 | 40.97 | 48.11 | 35.94 | 7639390 | 41.60005511 | CS |
| 52 | 8.09 | 21.3512800211 | 37.89 | 48.11 | 34.005 | 7200680 | 39.68315642 | CS |
| 156 | -2.67 | -5.48818088386 | 48.65 | 49.86 | 33.345 | 6966000 | 40.20960194 | CS |
| 260 | 9 | 24.3374797188 | 36.98 | 58.21 | 33.345 | 6533285 | 41.73388932 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 46.33 | -0.47 | -1.00 | 46.64 | 46.735 | 46.24 | 6241442 |
| 1745447700 | 46.8 | -0.57 | -1.20 | 46.94 | 47.1 | 46.245 | 8253088 |
| 1745361300 | 47.37 | 1.14 | 2.47 | 46.75 | 47.525 | 46.585 | 7382340 |
| 1745274900 | 46.23 | -1.03 | -2.18 | 47.48 | 47.48 | 45.71 | 6867655 |
| 1744929300 | 47.26 | 0.75 | 1.61 | 46.88 | 47.925 | 46.72 | 7496268 |
| 1744842900 | 46.51 | -0.23 | -0.49 | 46.89 | 47.49 | 46.33 | 8354158 |
| 1744756500 | 46.74 | -0.12 | -0.26 | 46.53 | 47.09 | 46.43 | 7444909 |
| 1744670100 | 46.86 | 0.86 | 1.87 | 45.83 | 46.995 | 45.695 | 8091528 |
| 1744410900 | 46 | 0.88 | 1.95 | 45.21 | 46.19 | 44.69 | 9160947 |
| 1744324500 | 45.12 | 0.82 | 1.85 | 44.33 | 45.6 | 44.23 | 13450191 |
| 1744238100 | 44.3 | -0.19 | -0.43 | 44.05 | 45.18 | 42.85 | 20036242 |
| 1744151700 | 44.49 | -0.2 | -0.45 | 44.515 | 45.405 | 44.02 | 22008534 |
| 1744065300 | 44.69 | -0.66 | -1.46 | 44.99 | 45.46 | 43.95 | 17362889 |
| 1743806100 | 45.35 | -1.88 | -3.98 | 48.06 | 48.11 | 45.09 | 13936617 |
| 1743719700 | 47.23 | 1.26 | 2.74 | 46.84 | 47.595 | 46.55 | 12659192 |
| 1743633300 | 45.97 | 0.05 | 0.11 | 45.84 | 46.465 | 45.84 | 6833049 |
| 1743546900 | 45.92 | -0.16 | -0.35 | 45.76 | 46.28 | 45.62 | 10432000 |
| 1743460500 | 46.08 | 1.37 | 3.06 | 45.325 | 46.215 | 45.325 | 14992897 |
| 1743201300 | 44.71 | 0.46 | 1.04 | 44.52 | 44.965 | 44.28 | 8285212 |
| 1743114900 | 44.25 | 0.23 | 0.52 | 43.995 | 44.65 | 43.905 | 7009473 |
| 1743028500 | 44.02 | 1.26 | 2.95 | 42.86 | 44.24 | 42.78 | 8549675 |
| 1742942100 | 42.76 | -0.82 | -1.88 | 43.41 | 43.47 | 42.615 | 6353530 |
| 1742855700 | 43.58 | -0.22 | -0.50 | 43.98 | 44.385 | 43.55 | 6605522 |
| 1742596500 | 43.8 | -0.79 | -1.77 | 44.54 | 44.77 | 43.57 | 15485631 |
| 1742510100 | 44.59 | 0.15 | 0.34 | 44.415 | 44.7 | 44.22 | 6306868 |
| 1742423700 | 44.44 | 0.02 | 0.05 | 44.42 | 44.52 | 44.07 | 6408745 |
| 1742337300 | 44.42 | 0.03 | 0.07 | 44.37 | 44.46 | 43.8 | 5273848 |
| 1742250900 | 44.39 | 0.2 | 0.45 | 44.24 | 44.655 | 43.985 | 7951838 |
| 1741991700 | 44.19 | 0.72 | 1.66 | 43.455 | 44.24 | 43.16 | 8128826 |
| 1741905300 | 43.47 | 0.86 | 2.02 | 42.84 | 43.51 | 42.7456 | 5981526 |
| 1741818900 | 42.61 | -0.79 | -1.82 | 42.86 | 43.14 | 42.55 | 9013396 |
| 1741732500 | 43.4 | -0.36 | -0.82 | 43.63 | 43.98 | 43.255 | 6690959 |
| 1741646100 | 43.76 | 0.65 | 1.51 | 43.52 | 44.3 | 43.36 | 8716483 |
| 1741390500 | 43.11 | 0.23 | 0.54 | 42.79 | 43.405 | 42.7 | 6497339 |
| 1741304100 | 42.88 | -0.48 | -1.11 | 43.265 | 43.27 | 42.62 | 6229647 |
| 1741217700 | 43.36 | -0.32 | -0.73 | 43.41 | 43.82 | 43.26 | 6734354 |
| 1741131300 | 43.68 | -0.87 | -1.95 | 44.85 | 45.195 | 43.635 | 9658189 |
| 1741044900 | 44.55 | 0.35 | 0.79 | 44.105 | 44.62 | 44 | 7697589 |
| 1740785700 | 44.2 | 0.41 | 0.94 | 44.29 | 44.46 | 43.72 | 12250027 |
| 1740699300 | 43.79 | -0.27 | -0.61 | 43.89 | 44.32 | 43.65 | 6560733 |
| 1740612900 | 44.06 | 0.02 | 0.05 | 43.965 | 44.255 | 43.69 | 11357914 |
| 1740526500 | 44.04 | 0.69 | 1.59 | 43.6 | 44.24 | 43.36 | 8678908 |
| 1740440100 | 43.35 | -0.04 | -0.09 | 43.19 | 44.01 | 43.083 | 7984684 |
| 1740180900 | 43.39 | 0.22 | 0.51 | 43.195 | 43.69 | 43.06 | 13604638 |
| 1740094500 | 43.17 | 0.52 | 1.22 | 42.49 | 43.225 | 42.49 | 6787688 |
| 1740008100 | 42.65 | -0.05 | -0.12 | 42.64 | 42.78 | 42.205 | 7994010 |
| 1739921700 | 42.7 | -0.15 | -0.35 | 42.87 | 42.87 | 42.38 | 10614892 |
| 1739576100 | 42.85 | -0.12 | -0.28 | 42.95 | 43.15 | 42.735 | 8555117 |
| 1739489700 | 42.97 | 0.08 | 0.19 | 42.87 | 43.45 | 42.54 | 7562223 |
| 1739403300 | 42.89 | 0.53 | 1.25 | 40.875 | 43.09 | 40.875 | 10214867 |
| 1739316900 | 42.36 | 0.56 | 1.34 | 41.65 | 42.455 | 41.47 | 8935219 |
| 1739230500 | 41.8 | 0.49 | 1.19 | 41.4 | 41.88 | 41.13 | 7266392 |
| 1738971300 | 41.31 | 0.19 | 0.46 | 41.095 | 41.47 | 40.98 | 5488577 |
| 1738884900 | 41.12 | 0.08 | 0.19 | 41.19 | 41.24 | 40.75 | 5861734 |
| 1738798500 | 41.04 | 0.5 | 1.23 | 40.67 | 41.255 | 40.65 | 5584762 |
| 1738712100 | 40.54 | -0.03 | -0.07 | 39.9424 | 40.68 | 39.85 | 5073313 |
| 1738625700 | 40.57 | 0.57 | 1.43 | 39.925 | 40.755 | 39.88 | 7050985 |
| 1738366500 | 40 | -0.02 | -0.05 | 40 | 40.23 | 39.89 | 7144083 |
| 1738280100 | 40.02 | 0.45 | 1.14 | 39.85 | 40.25 | 39.825 | 5755634 |
| 1738193700 | 39.57 | -0.24 | -0.60 | 39.78 | 40.15 | 39.465 | 5795886 |
| 1738107300 | 39.81 | -0.89 | -2.19 | 40.77 | 40.77 | 39.71 | 9423469 |
| 1738020900 | 40.7 | 1.32 | 3.35 | 39.8 | 40.855 | 39.65 | 12118849 |
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
