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 | -0.11 | -0.228121111572 | 48.22 | 48.27 | 48.085 | 357366 | 48.15757586 | SP |
| 4 | 0.15 | 0.312760633862 | 47.96 | 48.33 | 47.87 | 500164 | 48.09660754 | SP |
| 12 | 0.44 | 0.923012376757 | 47.67 | 48.33 | 47.57 | 442564 | 47.92026362 | SP |
| 26 | -0.56 | -1.15060612287 | 48.67 | 48.75 | 47.57 | 377151 | 48.01010329 | SP |
| 52 | 0.81 | 1.71247357294 | 47.3 | 48.75 | 46.65 | 367829 | 47.78596185 | SP |
| 156 | -0.6 | -1.23177992199 | 48.71 | 48.76 | 45.37 | 672392 | 47.19930272 | SP |
| 260 | -1.21 | -2.45336577453 | 49.32 | 51.81 | 45.37 | 659185 | 48.66381853 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 48.11 | -0.04 | -0.08 | 48.17 | 48.17 | 48.11 | 269870 |
| 1741905300 | 48.15 | 0.04 | 0.08 | 48.13 | 48.1658 | 48.085 | 223533 |
| 1741818900 | 48.11 | -0.05 | -0.10 | 48.17 | 48.17 | 48.11 | 309500 |
| 1741732500 | 48.16 | -0.05 | -0.10 | 48.24 | 48.27 | 48.16 | 394751 |
| 1741646100 | 48.21 | 0.07 | 0.15 | 48.21 | 48.25 | 48.2 | 436568 |
| 1741390500 | 48.14 | 0 | 0.00 | 48.22 | 48.23 | 48.1 | 422480 |
| 1741304100 | 48.14 | 0.01 | 0.02 | 48.1499 | 48.1786 | 48.1 | 216991 |
| 1741217700 | 48.13 | -0.08 | -0.17 | 48.2268 | 48.26 | 48.13 | 684912 |
| 1741131300 | 48.21 | 0 | 0.00 | 48.27 | 48.3178 | 48.18 | 716229 |
| 1741044900 | 48.21 | -0.12 | -0.25 | 48.13 | 48.21 | 48.12 | 772951 |
| 1740785700 | 48.33 | 0.11 | 0.23 | 48.29 | 48.33 | 48.26 | 363097 |
| 1740699300 | 48.22 | -0.01 | -0.02 | 48.2 | 48.2276 | 48.19 | 359779 |
| 1740612900 | 48.23 | 0.04 | 0.08 | 48.19 | 48.2399 | 48.16 | 281204 |
| 1740526500 | 48.19 | 0.11 | 0.23 | 48.17 | 48.2 | 48.15 | 522211 |
| 1740440100 | 48.08 | 0.05 | 0.10 | 48.03 | 48.1 | 48.025 | 493891 |
| 1740180900 | 48.03 | 0.06 | 0.13 | 47.96 | 48.06 | 47.96 | 397066 |
| 1740094500 | 47.97 | 0.03 | 0.06 | 47.96 | 47.98 | 47.945 | 669209 |
| 1740008100 | 47.94 | 0.04 | 0.08 | 47.92 | 47.946 | 47.87 | 460502 |
| 1739921700 | 47.9 | -0.06 | -0.13 | 47.93 | 47.96 | 47.89 | 1518202 |
| 1739576100 | 47.96 | 0.09 | 0.19 | 47.96 | 47.9899 | 47.9501 | 260036 |
| 1739489700 | 47.87 | 0.1 | 0.21 | 47.86 | 47.8899 | 47.83 | 308440 |
| 1739403300 | 47.77 | -0.1 | -0.21 | 47.76 | 47.78 | 47.745 | 259270 |
| 1739316900 | 47.87 | -0.02 | -0.04 | 47.83 | 47.87 | 47.83 | 230208 |
| 1739230500 | 47.89 | 0.01 | 0.02 | 47.92 | 47.92 | 47.8801 | 268789 |
| 1738971300 | 47.88 | -0.05 | -0.10 | 47.89 | 47.895 | 47.85 | 345320 |
| 1738884900 | 47.93 | -0.03 | -0.06 | 47.95 | 47.95 | 47.91 | 216625 |
| 1738798500 | 47.96 | 0.07 | 0.15 | 47.96 | 47.99 | 47.925 | 261563 |
| 1738712100 | 47.89 | 0.06 | 0.13 | 47.8 | 47.89 | 47.8 | 384948 |
| 1738625700 | 47.83 | -0.2 | -0.42 | 47.84 | 47.88 | 47.802 | 955728 |
| 1738366500 | 48.03 | -0.01 | -0.02 | 48.05 | 48.07 | 47.9901 | 263527 |
| 1738280100 | 48.04 | 0.04 | 0.08 | 48.03 | 48.05 | 48.01 | 220141 |
| 1738193700 | 48 | -0.03 | -0.06 | 48 | 48.04 | 47.955 | 223433 |
| 1738107300 | 48.03 | 0 | 0.00 | 47.99 | 48.03 | 47.98 | 666333 |
| 1738020900 | 48.03 | 0.12 | 0.25 | 48 | 48.03 | 47.9701 | 424898 |
| 1737761700 | 47.91 | 0.04 | 0.08 | 47.89 | 47.9399 | 47.88 | 262055 |
| 1737675300 | 47.87 | 0 | 0.00 | 47.87 | 47.87 | 47.87 | 0 |
| 1737588900 | 47.87 | -0.02 | -0.04 | 47.87 | 47.9 | 47.85 | 505518 |
| 1737502500 | 47.89 | 0.04 | 0.07 | 47.89 | 47.9099 | 47.8615 | 714686 |
| 1737156900 | 47.855 | -0.01 | -0.01 | 47.87 | 47.87 | 47.84 | 527375 |
| 1737070500 | 47.86 | 0.06 | 0.13 | 47.77 | 47.87 | 47.7645 | 320616 |
| 1736984100 | 47.8 | 0.17 | 0.36 | 47.8 | 47.815 | 47.7618 | 278965 |
| 1736897700 | 47.63 | 0.04 | 0.08 | 47.61 | 47.63 | 47.59 | 371396 |
| 1736811300 | 47.59 | -0.02 | -0.04 | 47.62 | 47.62 | 47.57 | 359317 |
| 1736552100 | 47.61 | -0.14 | -0.29 | 47.664 | 47.6856 | 47.6 | 437703 |
| 1736379300 | 47.75 | 0.02 | 0.04 | 47.71 | 47.77 | 47.71 | 386948 |
| 1736292900 | 47.73 | -0.01 | -0.02 | 47.75 | 47.7585 | 47.6812 | 374524 |
| 1736206500 | 47.74 | -0.01 | -0.02 | 47.747 | 47.78 | 47.73 | 503742 |
| 1735947300 | 47.75 | -0.02 | -0.04 | 47.775 | 47.7899 | 47.74 | 363212 |
| 1735860900 | 47.77 | 0 | 0.00 | 47.785 | 47.81 | 47.73 | 548934 |
| 1735688100 | 47.77 | 0.01 | 0.02 | 47.75 | 47.79 | 47.73 | 357932 |
| 1735601700 | 47.76 | 0.11 | 0.23 | 47.72 | 47.77 | 47.72 | 677835 |
| 1735342500 | 47.65 | -0.03 | -0.06 | 47.66 | 47.7 | 47.65 | 425758 |
| 1735256100 | 47.68 | 0.02 | 0.04 | 47.62 | 47.68 | 47.595 | 248397 |
| 1735077840 | 47.66 | 0.04 | 0.08 | 47.62 | 47.66 | 47.5801 | 330570 |
| 1734996900 | 47.62 | -0.03 | -0.06 | 47.67 | 47.67 | 47.6 | 999029 |
| 1734737700 | 47.65 | 0.06 | 0.13 | 47.67 | 47.7 | 47.65 | 371609 |
| 1734651300 | 47.59 | 0.01 | 0.02 | 47.6 | 47.6288 | 47.575 | 347142 |
| 1734564900 | 47.58 | -0.35 | -0.73 | 47.78 | 47.7999 | 47.58 | 411668 |
| 1734478500 | 47.93 | 0 | 0.00 | 47.905 | 47.94 | 47.9 | 302409 |
| 1734392100 | 47.93 | 0.01 | 0.02 | 47.95 | 47.95 | 47.915 | 476080 |
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
