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 | 1.135 | 2.43222972249 | 46.665 | 47.8 | 46.665 | 1068 | 47.1935498 | SP |
| 4 | 1.39 | 2.99504417151 | 46.41 | 47.8 | 45.47 | 1593 | 46.50388816 | SP |
| 12 | -0.1857 | -0.386990290857 | 47.9857 | 48.77 | 45.47 | 2197 | 47.3897855 | SP |
| 26 | -0.73 | -1.50422419122 | 48.53 | 50.9136 | 45.06 | 1660 | 47.85401816 | SP |
| 52 | 2.02 | 4.4124071647 | 45.78 | 50.9136 | 45.06 | 2514 | 47.48992847 | SP |
| 156 | 9.73 | 25.5581822958 | 38.07 | 50.9136 | 36.96 | 5750 | 44.66480723 | SP |
| 260 | 9.73 | 25.5581822958 | 38.07 | 50.9136 | 36.96 | 5750 | 44.66480723 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 47.8 | 0.52 | 1.10 | 47.81 | 47.81 | 47.8 | 38 |
| 1737675300 | 47.28 | 0 | 0.00 | 47.28 | 47.28 | 47.28 | 0 |
| 1737588900 | 47.28 | -0.27 | -0.57 | 47.45 | 47.45 | 47.28 | 291 |
| 1737502500 | 47.55 | 0.78 | 1.67 | 47.49 | 47.55 | 47.25 | 1549 |
| 1737156900 | 46.77 | 0.33 | 0.71 | 46.665 | 46.86 | 46.665 | 1363 |
| 1737070500 | 46.44 | -0.04 | -0.09 | 46.34 | 46.4846 | 46.32 | 563 |
| 1736984100 | 46.482 | 0.53 | 1.15 | 46.57 | 46.57 | 46.45 | 643 |
| 1736897700 | 45.9522 | 0.24 | 0.53 | 45.75 | 45.9522 | 45.75 | 3413 |
| 1736811300 | 45.71 | -0.09 | -0.19 | 45.47 | 45.71 | 45.47 | 1957 |
| 1736552100 | 45.795 | -0.59 | -1.27 | 46.675 | 46.675 | 45.795 | 131 |
| 1736379300 | 46.3844 | -0.08 | -0.16 | 46.3844 | 46.3844 | 46.3844 | 67 |
| 1736292900 | 46.46 | -0.26 | -0.56 | 46.94 | 46.94 | 46.46 | 891 |
| 1736206500 | 46.72 | 0.41 | 0.89 | 46.67 | 46.91 | 46.67 | 11184 |
| 1735947300 | 46.31 | 0.26 | 0.56 | 46.22 | 46.31 | 46.16 | 677 |
| 1735860900 | 46.05 | -0.21 | -0.45 | 46.2 | 46.2 | 45.9612 | 1216 |
| 1735688100 | 46.26 | 0.02 | 0.04 | 46.25 | 46.29 | 46.14 | 1159 |
| 1735601700 | 46.24 | -0.18 | -0.39 | 46.14 | 46.24 | 46.14 | 15 |
| 1735342500 | 46.4219 | -0.12 | -0.25 | 46.41 | 46.47 | 46.37 | 361 |
| 1735256100 | 46.5373 | -0.07 | -0.15 | 46.5401 | 46.555 | 46.47 | 3244 |
| 1735077840 | 46.6088 | 0.23 | 0.49 | 46.25 | 46.6088 | 46.25 | 83 |
| 1734996900 | 46.38 | 0.13 | 0.28 | 46.03 | 46.4207 | 46.03 | 275 |
| 1734737700 | 46.25 | 0.12 | 0.26 | 45.86 | 46.47 | 45.86 | 3869 |
| 1734651300 | 46.13 | -0.05 | -0.11 | 46.255 | 46.255 | 46.13 | 659 |
| 1734564900 | 46.1807 | -0.87 | -1.85 | 47.11 | 47.24 | 46.1807 | 899 |
| 1734478500 | 47.05 | -0.4 | -0.84 | 47.29 | 47.29 | 47.05 | 4405 |
| 1734392100 | 47.45 | -0.3 | -0.63 | 47.34 | 47.6 | 47.34 | 5568 |
| 1734132900 | 47.7519 | -0.06 | -0.12 | 47.75 | 47.7519 | 47.7 | 221 |
| 1734046500 | 47.81 | -0.34 | -0.72 | 47.87 | 48 | 47.81 | 570 |
| 1733960100 | 48.1549 | 0.31 | 0.65 | 48.05 | 48.24 | 47.99 | 27645 |
| 1733873700 | 47.845 | -0.23 | -0.47 | 47.86 | 47.95 | 47.845 | 29972 |
| 1733787300 | 48.07 | -0.2 | -0.41 | 48.32 | 48.32 | 48.07 | 185 |
| 1733528100 | 48.2669 | -0.1 | -0.21 | 48.21 | 48.2669 | 48.21 | 25 |
| 1733441700 | 48.369 | 0.38 | 0.79 | 48.32 | 48.369 | 48.32 | 186 |
| 1733355300 | 47.99 | -0.09 | -0.19 | 48.07 | 48.07 | 47.99 | 74 |
| 1733268900 | 48.0792 | 0.33 | 0.68 | 48.09 | 48.09 | 48.0792 | 328 |
| 1733182500 | 47.7536 | -0.02 | -0.03 | 47.7536 | 47.7536 | 47.7536 | 74 |
| 1732917840 | 47.77 | 0.45 | 0.96 | 47.32 | 47.77 | 47.32 | 1124 |
| 1732750500 | 47.3172 | 0.33 | 0.70 | 47.07 | 47.3172 | 47.07 | 37 |
| 1732664100 | 46.99 | -0.34 | -0.72 | 47.115 | 47.115 | 46.95 | 3276 |
| 1732577700 | 47.33 | 0.12 | 0.25 | 47.51 | 47.51 | 47.22 | 3788 |
| 1732318500 | 47.21 | -0.01 | -0.02 | 47 | 47.21 | 47 | 2034 |
| 1732232100 | 47.2195 | 0.05 | 0.11 | 47.2195 | 47.2195 | 47.2195 | 73 |
| 1732145700 | 47.1697 | -0.05 | -0.10 | 47 | 47.1697 | 47 | 67 |
| 1732059300 | 47.2152 | -0.13 | -0.28 | 47.2152 | 47.2152 | 47.2152 | 5 |
| 1731972900 | 47.349 | 0.27 | 0.57 | 47.19 | 47.349 | 47.19 | 126 |
| 1731713700 | 47.08 | 0.21 | 0.45 | 46.94 | 47.08 | 46.92 | 1265 |
| 1731627300 | 46.8696 | 0.04 | 0.08 | 47.08 | 47.12 | 46.8696 | 1749 |
| 1731540900 | 46.8337 | -0.25 | -0.52 | 46.91 | 46.91 | 46.8337 | 365 |
| 1731454500 | 47.08 | -0.81 | -1.69 | 47.35 | 47.35 | 47.08 | 44 |
| 1731368100 | 47.89 | -0.06 | -0.13 | 48.03 | 48.03 | 47.89 | 77 |
| 1731108900 | 47.95 | -0.64 | -1.32 | 48.14 | 48.14 | 47.745 | 373 |
| 1731022500 | 48.59 | 0.62 | 1.29 | 48.37 | 48.6091 | 48.37 | 163 |
| 1730936100 | 47.97 | -0.8 | -1.64 | 47.945 | 47.97 | 47.945 | 66 |
| 1730849700 | 48.77 | 0.69 | 1.43 | 48.3 | 48.77 | 48.3 | 139 |
| 1730763300 | 48.0841 | 0.13 | 0.27 | 48.35 | 48.35 | 48.0841 | 38 |
| 1730500500 | 47.9528 | 0.11 | 0.24 | 47.9857 | 47.9857 | 47.9528 | 216 |
| 1730414100 | 47.8399 | -0.25 | -0.52 | 47.92 | 47.92 | 47.66 | 2027 |
| 1730327700 | 48.09 | -0.06 | -0.12 | 47.93 | 48.26 | 47.93 | 1073 |
| 1730241300 | 48.15 | -0.18 | -0.37 | 48.13 | 48.25 | 48.13 | 555 |
| 1730154900 | 48.33 | 0.3 | 0.63 | 48.03 | 48.4063 | 48.03 | 625 |
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
