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 | -0.72 | -1.53518123667 | 46.9 | 47.89 | 45.8 | 306129 | 47.01951095 | CS |
| 4 | 0.48 | 1.05032822757 | 45.7 | 48.83 | 43.6 | 348026 | 46.50019192 | CS |
| 12 | 0.79 | 1.74047146949 | 45.39 | 48.83 | 41.64 | 355168 | 45.20417717 | CS |
| 26 | -8.01 | -14.7813249677 | 54.19 | 54.75 | 41.64 | 328512 | 48.19521497 | CS |
| 52 | 0.46 | 1.00612423447 | 45.72 | 56.25 | 41.64 | 328928 | 49.12674678 | CS |
| 156 | -12.1 | -20.761839396 | 58.28 | 66.12 | 41.64 | 294565 | 52.23105794 | CS |
| 260 | -8 | -14.7655961609 | 54.18 | 72.11 | 41.19 | 271809 | 52.98208726 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337600 | 46.88 | -0.57 | -1.20 | 47.28 | 47.5 | 46.66 | 229034 |
| 1742251200 | 47.45 | -0.05 | -0.11 | 47.12 | 47.84 | 46.77 | 331340 |
| 1741992000 | 47.5 | 0.47 | 1.00 | 47.09 | 47.89 | 46.98 | 309022 |
| 1741905600 | 47.03 | 0.68 | 1.47 | 46.37 | 47.205 | 46.24 | 269920 |
| 1741819200 | 46.35 | -1.08 | -2.28 | 46.9 | 47.26 | 46.25 | 391328 |
| 1741732800 | 47.43 | -0.78 | -1.62 | 48.47 | 48.76 | 47.36 | 403821 |
| 1741646400 | 48.21 | 0.31 | 0.65 | 48.14 | 48.83 | 47.9 | 358122 |
| 1741390800 | 47.9 | 1.14 | 2.44 | 46.89 | 48.3 | 46.57 | 284959 |
| 1741304400 | 46.76 | 0.11 | 0.24 | 46.68 | 46.84 | 45.82 | 316369 |
| 1741218000 | 46.65 | 0.08 | 0.17 | 46.25 | 47.51 | 45.95 | 288237 |
| 1741131600 | 46.57 | 0.3 | 0.65 | 46.03 | 47.37 | 45.47 | 406502 |
| 1741045200 | 46.27 | 0.82 | 1.80 | 45.09 | 46.33 | 44.745 | 417960 |
| 1740786000 | 45.45 | 0.49 | 1.09 | 45.52 | 46.24 | 44.75 | 435844 |
| 1740699600 | 44.96 | -1 | -2.18 | 45.19 | 45.7692 | 43.6 | 539123 |
| 1740613200 | 45.96 | -1.01 | -2.15 | 46.9 | 46.9 | 45.79 | 385019 |
| 1740526800 | 46.97 | 0.88 | 1.91 | 46.19 | 47.38 | 45.952 | 372489 |
| 1740440400 | 46.09 | 0.32 | 0.70 | 45.75 | 46.84 | 45.29 | 416589 |
| 1740181200 | 45.77 | 0.27 | 0.59 | 45.73 | 46.04 | 45.35 | 296105 |
| 1740094800 | 45.5 | 0.04 | 0.09 | 45.62 | 45.98 | 45.15 | 254418 |
| 1740008400 | 45.46 | -0.43 | -0.94 | 45.7 | 45.89 | 45.35 | 260203 |
| 1739922000 | 45.89 | 0.96 | 2.14 | 44.93 | 46.08 | 44.84 | 390784 |
| 1739576400 | 44.93 | -0.62 | -1.36 | 45.56 | 45.99 | 44.62 | 529335 |
| 1739490000 | 45.55 | 0.29 | 0.64 | 45.27 | 45.68 | 45.035 | 221338 |
| 1739403600 | 45.26 | -0.43 | -0.94 | 45.03 | 45.4 | 44.65 | 314760 |
| 1739317200 | 45.69 | 1.94 | 4.43 | 43.91 | 45.82 | 43.72 | 694177 |
| 1739230800 | 43.75 | -0.11 | -0.25 | 43.56 | 43.945 | 43.31 | 593507 |
| 1738971600 | 43.86 | -0.47 | -1.06 | 44.2 | 44.235 | 43.7 | 288271 |
| 1738885200 | 44.33 | -0.23 | -0.52 | 44.58 | 44.755 | 44.01 | 235104 |
| 1738798800 | 44.56 | -0.12 | -0.27 | 45.18 | 45.18 | 44.29 | 260833 |
| 1738712400 | 44.68 | -0.67 | -1.48 | 45.01 | 45.19 | 44.52 | 392158 |
| 1738626000 | 45.35 | 0.06 | 0.13 | 44.8 | 45.74 | 44.39 | 457424 |
| 1738366800 | 45.29 | 0.49 | 1.09 | 44.65 | 45.66 | 44.195 | 715216 |
| 1738280400 | 44.8 | 0.21 | 0.47 | 45.11 | 45.475 | 44.51 | 300638 |
| 1738194000 | 44.59 | -0.68 | -1.50 | 45.15 | 45.32 | 44.12 | 436031 |
| 1738107600 | 45.27 | 0.08 | 0.18 | 45 | 45.56 | 44.9581 | 237048 |
| 1738021200 | 45.19 | 2.28 | 5.31 | 43.31 | 45.24 | 43.25 | 380980 |
| 1737762000 | 42.91 | -0.12 | -0.28 | 43.35 | 43.53 | 42.89 | 294481 |
| 1737675600 | 43.03 | 0 | 0.00 | 43.03 | 43.03 | 43.03 | 0 |
| 1737589200 | 43.03 | -1.26 | -2.84 | 44 | 44.42 | 42.87 | 415656 |
| 1737502800 | 44.29 | -0.19 | -0.43 | 44.84 | 45.27 | 44.18 | 243299 |
| 1737157200 | 44.48 | -0.27 | -0.60 | 44.92 | 45.195 | 44.355 | 392340 |
| 1737070800 | 44.75 | 0.85 | 1.94 | 43.74 | 44.83 | 43.74 | 500336 |
| 1736984400 | 43.9 | 1.02 | 2.38 | 43.63 | 44.25 | 43.25 | 331677 |
| 1736898000 | 42.88 | 0.58 | 1.37 | 42.5 | 42.9 | 42.285 | 318669 |
| 1736811600 | 42.3 | 0.42 | 1.00 | 41.86 | 42.4 | 41.64 | 424667 |
| 1736552400 | 41.88 | -1.39 | -3.21 | 42.72 | 43.195 | 41.82 | 391638 |
| 1736379600 | 43.27 | -1.09 | -2.46 | 44.06 | 44.06 | 42.31 | 476885 |
| 1736293200 | 44.36 | 0.41 | 0.93 | 44.26 | 44.46 | 43.7018 | 414377 |
| 1736206800 | 43.95 | -0.83 | -1.85 | 44.52 | 44.65 | 43.72 | 376658 |
| 1735947600 | 44.78 | 0.01 | 0.02 | 44.83 | 44.97 | 44.385 | 198169 |
| 1735861200 | 44.77 | -0.56 | -1.24 | 45.69 | 45.9 | 44.707 | 192290 |
| 1735688400 | 45.33 | -0.33 | -0.72 | 45.89 | 45.99 | 45.1095 | 207316 |
| 1735602000 | 45.66 | 0.03 | 0.07 | 45.53 | 45.84 | 45.13 | 186530 |
| 1735342800 | 45.63 | -0.3 | -0.65 | 45.63 | 46.02 | 45.4001 | 205803 |
| 1735256400 | 45.93 | 0.31 | 0.68 | 45.39 | 46.02 | 45.25 | 252447 |
| 1735077840 | 45.62 | 0.15 | 0.33 | 45.35 | 45.75 | 45.22 | 98394 |
| 1734997200 | 45.47 | -0.53 | -1.15 | 45.74 | 45.9 | 45.11 | 246547 |
| 1734738000 | 46 | 0.08 | 0.17 | 45.63 | 46.6 | 45.5 | 1453658 |
| 1734651600 | 45.92 | -0.17 | -0.37 | 45.85 | 46.4164 | 45.58 | 291231 |
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
