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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740780000 | 44.84 | 0.81 | 1.84 | 43.92 | 44.86 | 43.55 | 16624 |
| 1740693600 | 44.03 | -1.39 | -3.06 | 46.25 | 46.76 | 44.03 | 12339 |
| 1740607200 | 45.42 | -0.08 | -0.18 | 45.64 | 46.25 | 45.08 | 14742 |
| 1740520800 | 45.5 | 0.01 | 0.02 | 44.92 | 45.5 | 43.61 | 40791 |
| 1740434400 | 45.49 | -1.03 | -2.21 | 46.61 | 46.61 | 45.49 | 12721 |
| 1740175200 | 46.52 | -1.6 | -3.33 | 48.31 | 48.31 | 46 | 18655 |
| 1740088800 | 48.12 | -0.97 | -1.98 | 48.66 | 48.66 | 47.94 | 14120 |
| 1740002400 | 49.09 | 0.19 | 0.39 | 48.6 | 49.09 | 48.53 | 4836 |
| 1739916000 | 48.9 | -0.72 | -1.45 | 49.73 | 49.73 | 48.3 | 19336 |
| 1739570400 | 49.62 | -0.17 | -0.34 | 49.59 | 49.75 | 49.3 | 6385 |
| 1739484000 | 49.79 | 0.13 | 0.26 | 49.28 | 49.9 | 49.28 | 15120 |
| 1739397600 | 49.66 | -0.86 | -1.70 | 50.09 | 50.25 | 49.43 | 12505 |
| 1739311200 | 50.52 | -0.27 | -0.53 | 50.55 | 50.72 | 50 | 12582 |
| 1739224800 | 50.79 | 1.05 | 2.11 | 50.19 | 50.92 | 49.92 | 15616 |
| 1738965600 | 49.74 | -1.77 | -3.44 | 50.34 | 50.86 | 49.49 | 69567 |
| 1738879200 | 51.51 | 0.59 | 1.16 | 51.61 | 51.61 | 50.93 | 8928 |
| 1738792800 | 50.92 | -1.38 | -2.64 | 51.41 | 51.41 | 50.92 | 15858 |
| 1738706400 | 52.3 | 1 | 1.95 | 51.73 | 52.51 | 51.51 | 30471 |
| 1738620000 | 51.3 | -0.02 | -0.04 | 50.17 | 51.52 | 50.17 | 20801 |
| 1738360800 | 51.32 | 0.67 | 1.32 | 51.43 | 51.76 | 51.19 | 10990 |
| 1738274400 | 50.65 | -0.3 | -0.59 | 51 | 51.2 | 50.25 | 21649 |
| 1738188000 | 50.95 | -0.83 | -1.60 | 51.61 | 51.61 | 50.95 | 12639 |
| 1738101600 | 51.78 | 1.01 | 1.99 | 50.86 | 52.44 | 50.86 | 12280 |
| 1738015200 | 50.77 | -0.23 | -0.45 | 49.53 | 50.77 | 48.99 | 23227 |
| 1737756000 | 51 | -0.05 | -0.10 | 50.88 | 51.33 | 50.7 | 8993 |
| 1737669600 | 51.05 | 0.03 | 0.06 | 50.77 | 51.05 | 50.38 | 16914 |
| 1737583200 | 51.02 | 0.95 | 1.90 | 50.31 | 51.08 | 50.2 | 22174 |
| 1737496800 | 50.07 | 1.06 | 2.16 | 49.8 | 50.19 | 49.33 | 11411 |
| 1737410400 | 49.01 | 0.26 | 0.53 | 49.58 | 50 | 48.7 | 10809 |
| 1737151200 | 48.75 | 1.15 | 2.42 | 48.46 | 48.9 | 48.24 | 8534 |
| 1737064800 | 47.6 | -0.57 | -1.18 | 48.26 | 48.37 | 47.41 | 5977 |
| 1736978400 | 48.17 | 1.54 | 3.30 | 48.03 | 48.17 | 47.59 | 36716 |
| 1736892000 | 46.63 | -0.23 | -0.49 | 47.3 | 47.59 | 46.48 | 8155 |
| 1736805600 | 46.86 | -0.19 | -0.40 | 46.97 | 47.02 | 46.47 | 12187 |
| 1736546400 | 47.05 | -0.75 | -1.57 | 47.35 | 47.35 | 46.59 | 15908 |
| 1736460000 | 47.8 | -0.06 | -0.13 | 47.92 | 47.92 | 47.78 | 5445 |
| 1736373600 | 47.86 | 0.01 | 0.02 | 48 | 48.02 | 47.34 | 14932 |
| 1736287200 | 47.85 | -1.16 | -2.37 | 49.06 | 49.22 | 47.7 | 13542 |
| 1736200800 | 49.01 | 0.72 | 1.49 | 49.08 | 49.34 | 48.48 | 12569 |
| 1735941600 | 48.29 | 1.03 | 2.18 | 47.8 | 48.42 | 47.79 | 10531 |
| 1735855200 | 47.26 | 0.18 | 0.38 | 47.99 | 48.38 | 46.97 | 95027 |
| 1735682400 | 47.08 | -0.51 | -1.07 | 47.62 | 47.72 | 47.08 | 15993 |
| 1735596000 | 47.59 | -0.52 | -1.08 | 46.98 | 47.88 | 46.87 | 15734 |
| 1735336800 | 48.11 | -1.7 | -3.41 | 49 | 49 | 47.5 | 27384 |
| 1735066800 | 49.81 | 0.94 | 1.92 | 49.59 | 49.87 | 49.53 | 3970 |
| 1734991200 | 48.87 | 0.09 | 0.18 | 48.8 | 49.19 | 48.78 | 42231 |
| 1734732000 | 48.78 | 0.3 | 0.62 | 47.69 | 49.1 | 47.23 | 26785 |
| 1734645600 | 48.48 | 0.42 | 0.87 | 48.74 | 49.04 | 48.4 | 25657 |
| 1734559200 | 48.06 | -2.36 | -4.68 | 50.23 | 50.36 | 47.68 | 33196 |
| 1734472800 | 50.42 | -0.26 | -0.51 | 50.63 | 50.66 | 49.64 | 8732 |
| 1734386400 | 50.68 | 1.19 | 2.40 | 50.57 | 50.79 | 49.66 | 13291 |
| 1734127200 | 49.49 | -0.23 | -0.46 | 49.86 | 49.95 | 49.2 | 6266 |
| 1734040800 | 49.72 | -0.26 | -0.52 | 49.88 | 50.07 | 49.72 | 3516 |
| 1733954400 | 49.98 | 1.13 | 2.31 | 49.55 | 50.1 | 49.55 | 7580 |
| 1733868000 | 48.85 | -0.24 | -0.49 | 48.99 | 49.65 | 48.85 | 10498 |
| 1733781600 | 49.09 | -0.12 | -0.24 | 49.57 | 49.92 | 49 | 32943 |
| 1733522400 | 49.21 | 1.17 | 2.44 | 48.75 | 49.23 | 48.69 | 9404 |
| 1733436180 | 48.04 | 0.32 | 0.67 | 47.65 | 48.33 | 47.47 | 10077 |
| 1733349600 | 47.72 | 1.16 | 2.49 | 47.25 | 47.95 | 47.25 | 9077 |
| 1733263200 | 46.56 | 0.56 | 1.22 | 45.99 | 46.59 | 45.84 | 14086 |
| 1733176800 | 46 | 0.52 | 1.14 | 45.97 | 46.41 | 45.82 | 11492 |
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
