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 | 4.36 | 9.9702721244 | 43.73 | 49.9 | 43.32 | 686979 | 46.44013451 | CS |
| 4 | -4.27 | -8.1550802139 | 52.36 | 52.67 | 40.41 | 689776 | 45.11824621 | CS |
| 12 | -2.43 | -4.80997624703 | 50.52 | 57.28 | 40.41 | 635922 | 49.42107879 | CS |
| 26 | 14.15 | 41.6912197996 | 33.94 | 57.28 | 30.225 | 670526 | 45.65900112 | CS |
| 52 | 16.77 | 53.5440613027 | 31.32 | 57.28 | 20.0818 | 663780 | 37.94930277 | CS |
| 156 | 29.38 | 157.028327098 | 18.71 | 57.28 | 10.8001 | 423013 | 29.36745069 | CS |
| 260 | 29.79 | 162.786885246 | 18.3 | 63.69 | 10.8001 | 304805 | 29.46971162 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 46.47 | -0.63 | -1.34 | 47.65 | 48.955 | 45.22 | 1087595 |
| 1741818900 | 47.1 | -0.05 | -0.11 | 49.89 | 49.9 | 46.915 | 634283 |
| 1741732500 | 47.15 | 2.56 | 5.74 | 44.61 | 47.2 | 43.93 | 551289 |
| 1741646100 | 44.59 | -1.88 | -4.05 | 45.65 | 45.865 | 43.74 | 478454 |
| 1741390500 | 46.47 | 2.9 | 6.66 | 43.97 | 46.77 | 43.32 | 613711 |
| 1741304100 | 43.57 | -0.97 | -2.18 | 44.207 | 44.39 | 43.1547 | 297150 |
| 1741217700 | 44.54 | 0.04 | 0.09 | 44.76 | 44.825 | 43.285 | 466268 |
| 1741131300 | 44.5 | 1.78 | 4.17 | 42.06 | 45.68 | 41.3 | 553149 |
| 1741044900 | 42.72 | -1.76 | -3.96 | 44.617 | 44.617 | 42.51 | 773167 |
| 1740785700 | 44.48 | 0.93 | 2.14 | 43.505 | 44.81 | 43.3025 | 840562 |
| 1740699300 | 43.55 | 0.99 | 2.33 | 42.54 | 44.42 | 41.11 | 827048 |
| 1740612900 | 42.56 | 1.27 | 3.08 | 42.905 | 43.75 | 41.84 | 994051 |
| 1740526500 | 41.29 | -4.25 | -9.33 | 47.7 | 47.7 | 40.41 | 1776501 |
| 1740440100 | 45.54 | -2.3 | -4.81 | 47.36 | 48.2 | 45.49 | 925620 |
| 1740180900 | 47.84 | -0.88 | -1.81 | 49.77 | 50 | 47.11 | 465364 |
| 1740094500 | 48.72 | -0.83 | -1.68 | 49.38 | 49.63 | 48.5 | 434219 |
| 1740008100 | 49.55 | -1.3 | -2.56 | 50.58 | 50.66 | 49.35 | 435075 |
| 1739921700 | 50.85 | 0.63 | 1.25 | 51.18 | 51.235 | 49.72 | 502431 |
| 1739576100 | 50.22 | -2.01 | -3.85 | 52.42 | 52.42 | 50.01 | 311731 |
| 1739489700 | 52.23 | -0.1 | -0.19 | 52.75 | 53.22 | 51.09 | 439489 |
| 1739403300 | 52.33 | 1.11 | 2.17 | 51.2 | 52.97 | 50.75 | 459265 |
| 1739316900 | 51.22 | -0.54 | -1.04 | 51.47 | 52.005 | 49.86 | 515071 |
| 1739230500 | 51.76 | -1.19 | -2.25 | 53.33 | 53.56 | 50.95 | 543627 |
| 1738971300 | 52.95 | -0.37 | -0.69 | 53.32 | 54.28 | 51.345 | 613437 |
| 1738884900 | 53.32 | -3.62 | -6.36 | 56.57 | 56.96 | 52.5686 | 587257 |
| 1738798500 | 56.94 | 2.44 | 4.48 | 54.89 | 57.28 | 54.53 | 421315 |
| 1738712100 | 54.5 | 0.36 | 0.66 | 54.2125 | 55.98 | 54.2125 | 305185 |
| 1738625700 | 54.14 | 0.38 | 0.71 | 53.23 | 56.21 | 53.22 | 376009 |
| 1738366500 | 53.76 | 2.02 | 3.90 | 52.25 | 54.53 | 51.8366 | 372733 |
| 1738280100 | 51.74 | -1.33 | -2.51 | 53.25 | 53.77 | 51.3 | 509944 |
| 1738193700 | 53.07 | 2.01 | 3.94 | 50.87 | 53.44 | 50.295 | 366904 |
| 1738107300 | 51.06 | -0.39 | -0.76 | 51.5 | 51.67 | 50.0529 | 322939 |
| 1738020900 | 51.45 | 2.67 | 5.47 | 48.69 | 54.08 | 48.2 | 712045 |
| 1737761700 | 48.78 | 0.67 | 1.39 | 49.3 | 50.2 | 48.08 | 463925 |
| 1737675300 | 48.11 | 0 | 0.00 | 48.11 | 48.11 | 48.11 | 0 |
| 1737588900 | 48.11 | 1.37 | 2.93 | 46.73 | 48.335 | 46.38 | 453886 |
| 1737502500 | 46.74 | 0.22 | 0.47 | 48 | 48 | 45.72 | 549122 |
| 1737156900 | 46.52 | -0.4 | -0.85 | 47.29 | 47.54 | 46.05 | 357670 |
| 1737070500 | 46.92 | 0.36 | 0.77 | 46.5 | 47.25 | 45.6125 | 437805 |
| 1736984100 | 46.56 | 2.23 | 5.03 | 45.75 | 46.69 | 44.4022 | 938163 |
| 1736897700 | 44.33 | -2.69 | -5.72 | 47.82 | 47.87 | 43.61 | 1060137 |
| 1736811300 | 47.02 | -5.67 | -10.76 | 49.97 | 50.7 | 45.76 | 1249626 |
| 1736552100 | 52.69 | -2.55 | -4.62 | 54.185 | 54.38 | 51.935 | 804436 |
| 1736379300 | 55.24 | 0.16 | 0.29 | 54.365 | 55.95 | 53.31 | 901548 |
| 1736292900 | 55.08 | -1.12 | -1.99 | 57 | 57 | 52.6926 | 887071 |
| 1736206500 | 56.2 | 0.53 | 0.95 | 55.81 | 56.85 | 54.89 | 1821120 |
| 1735947300 | 55.67 | 0.52 | 0.94 | 55.465 | 56.015 | 54.18 | 582549 |
| 1735860900 | 55.15 | -0.22 | -0.40 | 55.92 | 57.14 | 54.53 | 827961 |
| 1735688100 | 55.37 | 0.67 | 1.22 | 55.04 | 56.31 | 54.52 | 742027 |
| 1735601700 | 54.7 | -0.3 | -0.55 | 54.69 | 57.1396 | 53.51 | 505649 |
| 1735342500 | 55 | 0.65 | 1.20 | 54.62 | 55.22 | 53.86 | 379750 |
| 1735256100 | 54.35 | 0.31 | 0.57 | 53.8 | 55.01 | 53.01 | 273682 |
| 1735077840 | 54.04 | -0.37 | -0.68 | 54.88 | 54.88 | 53.66 | 128793 |
| 1734996900 | 54.41 | 1.5 | 2.84 | 52.73 | 54.61 | 51.62 | 428816 |
| 1734737700 | 52.91 | 0.91 | 1.75 | 50.52 | 53.62 | 50.2 | 815036 |
| 1734651300 | 52 | -0.7 | -1.33 | 52.91 | 53.4982 | 50.54 | 577755 |
| 1734564900 | 52.7 | -0.56 | -1.05 | 53.185 | 56.77 | 51.84 | 847474 |
| 1734478500 | 53.26 | 1.53 | 2.96 | 51.61 | 53.54 | 51.08 | 527966 |
| 1734392100 | 51.73 | -0.77 | -1.47 | 52.16 | 53.85 | 51.23 | 470396 |
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
