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 | -6.9 | -15.6569094622 | 44.07 | 46.12 | 37.17 | 1398127 | 44.3779472 | CS |
| 4 | -4.76 | -11.3522537563 | 41.93 | 46.32 | 37.17 | 1420645 | 43.50826537 | CS |
| 12 | -13.91 | -27.2317932655 | 51.08 | 52.03 | 37.17 | 1848021 | 46.50281631 | CS |
| 26 | -11.63 | -23.8319672131 | 48.8 | 56.7599 | 37.17 | 1298374 | 48.26207027 | CS |
| 52 | -1.08 | -2.82352941176 | 38.25 | 56.7599 | 35.46 | 1217751 | 45.48751098 | CS |
| 156 | 6.81 | 22.4308300395 | 30.36 | 56.7599 | 23.51 | 789868 | 38.32542816 | CS |
| 260 | 29.17 | 364.625 | 8 | 56.7599 | 6.52 | 734145 | 30.13008686 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 37.64 | -3.92 | -9.43 | 40.7 | 40.94 | 37.16 | 2515256 |
| 1743719700 | 41.56 | -4.38 | -9.53 | 42.69 | 43.72 | 41.24 | 1471793 |
| 1743633300 | 45.94 | 0.37 | 0.81 | 45.01 | 46.12 | 45 | 817302 |
| 1743546900 | 45.57 | 0.42 | 0.93 | 45 | 45.615 | 44.235 | 1275584 |
| 1743460500 | 45.15 | 0.96 | 2.17 | 44.58 | 45.54 | 44.375 | 2077189 |
| 1743201300 | 44.19 | -0.21 | -0.47 | 44.07 | 44.52 | 43.36 | 1348767 |
| 1743114900 | 44.4 | -0.82 | -1.81 | 45.24 | 45.32 | 44.26 | 1009455 |
| 1743028500 | 45.22 | 0.05 | 0.11 | 45.61 | 46.22 | 45.12 | 1232525 |
| 1742942100 | 45.17 | -0.46 | -1.01 | 45.63 | 46.32 | 45.09 | 1055607 |
| 1742855700 | 45.63 | 1.4 | 3.17 | 44.49 | 45.8925 | 44.25 | 880291 |
| 1742596500 | 44.23 | -1.14 | -2.51 | 45.18 | 45.295 | 44.03 | 3750308 |
| 1742510100 | 45.37 | 0.17 | 0.38 | 45.05 | 45.63 | 44.558 | 1130521 |
| 1742423700 | 45.2 | 1.41 | 3.22 | 43.94 | 45.43 | 43.56 | 1307996 |
| 1742337300 | 43.79 | 0.06 | 0.14 | 44.23 | 44.47 | 43.29 | 967880 |
| 1742250900 | 43.73 | 0.43 | 0.99 | 43.39 | 44.1799 | 43.39 | 683942 |
| 1741991700 | 43.3 | 1.84 | 4.44 | 41.89 | 43.3752 | 41.67 | 810158 |
| 1741905300 | 41.46 | -0.75 | -1.78 | 42.14 | 42.61 | 41.021 | 1096503 |
| 1741818900 | 42.21 | 1.08 | 2.63 | 41.3 | 42.27 | 40.91 | 1742787 |
| 1741732500 | 41.13 | 0.78 | 1.93 | 40.42 | 41.97 | 40.41 | 1245780 |
| 1741646100 | 40.35 | -1.01 | -2.44 | 41.07 | 41.2799 | 39.38 | 2806395 |
| 1741390500 | 41.36 | -0.12 | -0.29 | 41.93 | 42.2399 | 40.63 | 1702126 |
| 1741304100 | 41.48 | -1.49 | -3.47 | 41.965 | 42.37 | 41.15 | 1588576 |
| 1741217700 | 42.97 | -1.93 | -4.30 | 44.27 | 44.5395 | 42.12 | 3048777 |
| 1741131300 | 44.9 | -0.46 | -1.01 | 45.14 | 45.89 | 43.39 | 2225854 |
| 1741044900 | 45.36 | -1.21 | -2.60 | 47.425 | 48.23 | 44.88 | 2861471 |
| 1740785700 | 46.57 | 1.03 | 2.26 | 45.42 | 46.61 | 45.1 | 1432795 |
| 1740699300 | 45.54 | 0.9 | 2.02 | 45.07 | 46.28 | 44.65 | 1252216 |
| 1740612900 | 44.64 | -0.4 | -0.89 | 45.8 | 45.87 | 44.53 | 2400503 |
| 1740526500 | 45.04 | -2.27 | -4.80 | 46.15 | 47.885 | 44.28 | 2855437 |
| 1740440100 | 47.31 | -1.02 | -2.11 | 47.99 | 48.405 | 47.15 | 2112733 |
| 1740180900 | 48.33 | -1.85 | -3.69 | 50.11 | 50.5467 | 47.6 | 2936482 |
| 1740094500 | 50.18 | -0.29 | -0.57 | 50.22 | 50.495 | 49.46 | 954129 |
| 1740008100 | 50.47 | 0.11 | 0.22 | 50.58 | 51.47 | 50.2 | 1046148 |
| 1739921700 | 50.36 | 0.95 | 1.92 | 49.75 | 50.755 | 49.28 | 1086422 |
| 1739576100 | 49.41 | -0.59 | -1.18 | 49.9 | 50.58 | 48.82 | 1164524 |
| 1739489700 | 50 | -0.07 | -0.14 | 50.1 | 50.32 | 48.3501 | 1886540 |
| 1739403300 | 50.07 | -1.07 | -2.09 | 50.67 | 51.67 | 50.0475 | 1352267 |
| 1739316900 | 51.14 | 0.54 | 1.07 | 50.96 | 52.03 | 50.67 | 1377139 |
| 1739230500 | 50.6 | 1.22 | 2.47 | 49.87 | 50.97 | 49.76 | 1341013 |
| 1738971300 | 49.38 | -0.33 | -0.66 | 49.87 | 50.435 | 49.28 | 1063179 |
| 1738884900 | 49.71 | -0.3 | -0.60 | 50.19 | 50.36 | 48.76 | 2016041 |
| 1738798500 | 50.01 | 1.31 | 2.69 | 48.92 | 50.05 | 48.315 | 2357827 |
| 1738712100 | 48.7 | 0.85 | 1.78 | 47.44 | 48.71 | 46.58 | 3919420 |
| 1738625700 | 47.85 | 0.95 | 2.03 | 47.27 | 48.03 | 46.685 | 9390449 |
| 1738366500 | 46.9 | 0.66 | 1.43 | 47 | 48.26 | 46.66 | 14186684 |
| 1738280100 | 46.24 | -0.6 | -1.28 | 47.2 | 47.2 | 45.88 | 735504 |
| 1738193700 | 46.84 | 0.45 | 0.97 | 46.17 | 46.96 | 45.805 | 648726 |
| 1738107300 | 46.39 | -0.2 | -0.43 | 47.12 | 47.25 | 45.88 | 714625 |
| 1738020900 | 46.59 | -1.07 | -2.25 | 47.36 | 47.815 | 46.185 | 767550 |
| 1737761700 | 47.66 | -2.04 | -4.10 | 48.65 | 49.16 | 47.28 | 1095048 |
| 1737675300 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1737588900 | 49.7 | -0.5 | -1.00 | 49.96 | 50.8999 | 49.5 | 895855 |
| 1737502500 | 50.2 | -1.17 | -2.28 | 51.17 | 51.46 | 50.11 | 827793 |
| 1737156900 | 51.37 | 0.43 | 0.84 | 51 | 51.58 | 50.72 | 681050 |
| 1737070500 | 50.94 | -0.48 | -0.93 | 51.23 | 51.855 | 50.5 | 707058 |
| 1736984100 | 51.42 | 1.05 | 2.08 | 51.02 | 51.68 | 50.52 | 1210936 |
| 1736897700 | 50.37 | -0.44 | -0.87 | 50.81 | 51.2099 | 49.745 | 699889 |
| 1736811300 | 50.81 | 1.16 | 2.34 | 50.02 | 51.37 | 49.93 | 1083373 |
| 1736552100 | 49.65 | -0.55 | -1.10 | 51.08 | 51.3 | 49.225 | 1000259 |
| 1736379300 | 50.2 | 0.13 | 0.26 | 49.88 | 50.2349 | 48.5 | 924323 |
| 1736292900 | 50.07 | -0.44 | -0.87 | 50.95 | 51.05 | 49.67 | 951625 |
| 1736206500 | 50.51 | -0.56 | -1.10 | 51.63 | 52.1 | 50.105 | 725888 |
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
