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 | -4 | -7.88177339901 | 50.75 | 50.82 | 45.8 | 316204 | 47.39459229 | CS |
| 4 | -11.15 | -19.2573402418 | 57.9 | 59.65 | 45.44 | 556123 | 49.50263067 | CS |
| 12 | -43.57 | -48.2395925598 | 90.32 | 90.755 | 45.44 | 414385 | 61.48175965 | CS |
| 26 | -33.03 | -41.4013537227 | 79.78 | 92.52 | 45.44 | 284841 | 67.01191486 | CS |
| 52 | -44.45 | -48.7390350877 | 91.2 | 102.42 | 45.44 | 241432 | 74.38360639 | CS |
| 156 | -28.24 | -37.6583544473 | 74.99 | 125.74 | 45.44 | 164453 | 87.11123084 | CS |
| 260 | 1.33 | 2.92822545134 | 45.42 | 125.74 | 21.64 | 152933 | 72.70012938 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 46.75 | 0.13 | 0.28 | 46.61 | 47.09 | 46.155 | 303777 |
| 1732145700 | 46.62 | 0.38 | 0.82 | 46 | 47.23 | 45.8 | 348496 |
| 1732059300 | 46.24 | -2.56 | -5.25 | 48.42 | 48.55 | 45.84 | 418882 |
| 1731972900 | 48.8 | -0.85 | -1.71 | 49.92 | 50.21 | 48.65 | 235954 |
| 1731713700 | 49.65 | -0.78 | -1.55 | 50.75 | 50.82 | 49.6 | 273911 |
| 1731627300 | 50.43 | -0.11 | -0.22 | 50.89 | 51.52 | 50.18 | 302153 |
| 1731540900 | 50.54 | -0.27 | -0.53 | 50.98 | 51.35 | 50.104 | 387295 |
| 1731454500 | 50.81 | -0.83 | -1.61 | 51.29 | 52 | 50.63 | 524814 |
| 1731368100 | 51.64 | 0.74 | 1.45 | 50.55 | 53.31 | 50.55 | 928411 |
| 1731108900 | 50.9 | 1.83 | 3.73 | 49.05 | 51.21 | 49.05 | 830974 |
| 1731022500 | 49.07 | 0.78 | 1.62 | 48.09 | 49.75 | 47.71 | 480796 |
| 1730936100 | 48.29 | 1.34 | 2.85 | 46.41 | 49.155 | 46.34 | 538091 |
| 1730849700 | 46.95 | 0.48 | 1.03 | 46.47 | 47.16 | 45.44 | 518866 |
| 1730763300 | 46.47 | 0.95 | 2.09 | 45.68 | 47.79 | 45.68 | 912042 |
| 1730500500 | 45.52 | -2.52 | -5.25 | 48.64 | 49.9 | 45.48 | 1024131 |
| 1730414100 | 48.04 | -8.27 | -14.69 | 57.91 | 59.65 | 47.91 | 1736231 |
| 1730327700 | 56.31 | -0.34 | -0.60 | 56.62 | 57.59 | 56.15 | 450148 |
| 1730241300 | 56.65 | -2.04 | -3.48 | 58.12 | 58.17 | 56.35 | 261723 |
| 1730154900 | 58.69 | 1.32 | 2.30 | 57.79 | 58.92 | 57.4325 | 282435 |
| 1729895700 | 57.37 | -0.22 | -0.38 | 57.9 | 58.2 | 56.58 | 363336 |
| 1729809300 | 57.59 | -0.06 | -0.10 | 57.54 | 58.0027 | 56.92 | 398452 |
| 1729722900 | 57.65 | 0.15 | 0.26 | 57.91 | 58.33 | 57.32 | 821296 |
| 1729636500 | 57.5 | -1.16 | -1.98 | 58.45 | 59.74 | 56.5 | 1034081 |
| 1729550100 | 58.66 | -3.2 | -5.17 | 62 | 62.55 | 58.62 | 968601 |
| 1729290900 | 61.86 | -19.71 | -24.16 | 66.5 | 68.28 | 59.1 | 3396421 |
| 1729204500 | 81.57 | 1.14 | 1.42 | 80.24 | 81.67 | 79.64 | 160873 |
| 1729118100 | 80.43 | 0.28 | 0.35 | 80.93 | 81.18 | 79.87 | 89867 |
| 1729031700 | 80.15 | 0.51 | 0.64 | 79.33 | 80.99 | 79.1305 | 143935 |
| 1728945300 | 79.64 | 0.22 | 0.28 | 79.42 | 80.72 | 78.93 | 139556 |
| 1728686100 | 79.42 | -0.34 | -0.43 | 80.1 | 80.54 | 79.31 | 140893 |
| 1728599700 | 79.76 | 0.02 | 0.03 | 79.62 | 80.875 | 78.46 | 188373 |
| 1728513300 | 79.74 | 0.58 | 0.73 | 78.71 | 80.18 | 78.71 | 191849 |
| 1728426900 | 79.16 | -0.88 | -1.10 | 80 | 80 | 77.33 | 193453 |
| 1728340500 | 80.04 | -0.32 | -0.40 | 80.36 | 80.56 | 78.735 | 205968 |
| 1728081300 | 80.36 | -0.07 | -0.09 | 80.83 | 81.52 | 79.88 | 129356 |
| 1727994900 | 80.43 | -2.92 | -3.50 | 83.26 | 83.455 | 80.34 | 208392 |
| 1727908500 | 83.35 | 0.18 | 0.22 | 83 | 84.1 | 82.3 | 130737 |
| 1727822100 | 83.17 | -0.08 | -0.10 | 83.23 | 84.76 | 82.69 | 257171 |
| 1727735700 | 83.25 | 0.62 | 0.75 | 82.8 | 83.91 | 82.72 | 234827 |
| 1727476500 | 82.63 | 0.67 | 0.82 | 82.9 | 84.44 | 82.37 | 118648 |
| 1727390100 | 81.96 | 0.74 | 0.91 | 81.99 | 82.97 | 81.84 | 143709 |
| 1727303700 | 81.22 | -0.39 | -0.48 | 81.85 | 81.9 | 80.23 | 136623 |
| 1727217300 | 81.61 | -1.91 | -2.29 | 83.52 | 83.59 | 81.55 | 143765 |
| 1727130900 | 83.52 | -0.32 | -0.38 | 84.11 | 84.71 | 82.74 | 162445 |
| 1726871700 | 83.84 | -1.26 | -1.48 | 85.47 | 85.6099 | 82.57 | 702063 |
| 1726785300 | 85.1 | 0.86 | 1.02 | 85.16 | 85.5925 | 83.83 | 205857 |
| 1726698900 | 84.24 | -0.23 | -0.27 | 84.62 | 86 | 83.955 | 217219 |
| 1726612500 | 84.47 | -0.58 | -0.68 | 85.47 | 86.35 | 84.38 | 193356 |
| 1726526100 | 85.05 | 0.08 | 0.09 | 85.19 | 86.6 | 84.09 | 236951 |
| 1726266900 | 84.97 | 1.54 | 1.85 | 84.28 | 85.47 | 83.7 | 192433 |
| 1726180500 | 83.43 | 1.63 | 1.99 | 82.3 | 84.54 | 81.51 | 201243 |
| 1726094100 | 81.8 | 1.83 | 2.29 | 79.43 | 82.515 | 78.265 | 364386 |
| 1726007700 | 79.97 | -2.88 | -3.48 | 83.37 | 83.37 | 79.74 | 270479 |
| 1725921300 | 82.85 | -6.2 | -6.96 | 88.59 | 88.9 | 82.085 | 317380 |
| 1725662100 | 89.05 | 1.14 | 1.30 | 88.38 | 90.0499 | 87.75 | 136247 |
| 1725575700 | 87.91 | 0.72 | 0.83 | 87.19 | 88.2 | 86.99 | 108703 |
| 1725489300 | 87.19 | -1.27 | -1.44 | 88.41 | 90.31 | 86.99 | 190091 |
| 1725402900 | 88.46 | -1.13 | -1.26 | 88.72 | 89.575 | 87.74 | 128361 |
| 1725057300 | 89.59 | -0.79 | -0.87 | 90.32 | 90.755 | 89.25 | 122194 |
| 1724970900 | 90.38 | 0.38 | 0.42 | 90.52 | 91.0573 | 89.03 | 153376 |
| 1724884500 | 90 | -0.35 | -0.39 | 90.34 | 90.9317 | 89.39 | 120824 |
| 1724798100 | 90.35 | -1.52 | -1.65 | 91.61 | 91.61 | 89.6775 | 123690 |
| 1724711700 | 91.87 | 0.77 | 0.85 | 91.72 | 92.52 | 91.18 | 147690 |
| 1724452500 | 91.1 | 2.26 | 2.54 | 89 | 91.19 | 88.84 | 173659 |
| 1724366100 | 88.84 | 0.43 | 0.49 | 88.44 | 89.06 | 87.795 | 150074 |
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
