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 | -1.6 | -3.47071583514 | 46.1 | 47.5 | 44.05 | 3664827 | 45.6460444 | CS |
| 4 | -9.17 | -17.085895286 | 53.67 | 53.67 | 44.05 | 3746275 | 48.2193429 | CS |
| 12 | -8.66 | -16.2904439428 | 53.16 | 59.51 | 44.05 | 2623048 | 51.55005659 | CS |
| 26 | -7.9 | -15.0763358779 | 52.4 | 60.94 | 44.05 | 2231119 | 52.90434345 | CS |
| 52 | -9.09 | -16.9621197985 | 53.59 | 60.94 | 44.05 | 2156743 | 51.56812452 | CS |
| 156 | -11.15 | -20.0359389039 | 55.65 | 64.35 | 42.5 | 2034382 | 52.59900709 | CS |
| 260 | 14.33 | 47.4975140868 | 30.17 | 64.35 | 28.78 | 1980133 | 49.76166652 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 44.53 | -0.75 | -1.66 | 44.91 | 45.41 | 44.33 | 5865314 |
| 1742424000 | 45.28 | -1.1 | -2.37 | 46.45 | 46.45 | 44.94 | 4460820 |
| 1742337600 | 46.38 | -0.63 | -1.34 | 46.95 | 47 | 45.83 | 2233589 |
| 1742251200 | 47.01 | 0.49 | 1.05 | 46.57 | 47.5 | 46.47 | 3064516 |
| 1741992000 | 46.52 | 0.92 | 2.02 | 46.1 | 46.79 | 45.3 | 2699897 |
| 1741905600 | 45.6 | -1.11 | -2.38 | 47 | 47.015 | 44.95 | 1899730 |
| 1741819200 | 46.71 | 0.35 | 0.75 | 46.59 | 46.895 | 45.545 | 3160849 |
| 1741732800 | 46.36 | -0.51 | -1.09 | 46.83 | 47.49 | 45.92 | 3421765 |
| 1741646400 | 46.87 | -0.24 | -0.51 | 47.75 | 47.98 | 45.945 | 3586957 |
| 1741390800 | 47.11 | -1.83 | -3.74 | 48.84 | 48.84 | 45.95 | 4821990 |
| 1741304400 | 48.94 | 0.26 | 0.53 | 48.11 | 49.54 | 47.67 | 2469499 |
| 1741218000 | 48.68 | 0.8 | 1.67 | 48.14 | 48.72 | 47.49 | 2763376 |
| 1741131600 | 47.88 | -1.25 | -2.54 | 48.83 | 49.12 | 47.44 | 2675309 |
| 1741045200 | 49.13 | -1.31 | -2.60 | 50.65 | 51.21 | 48.65 | 2731219 |
| 1740786000 | 50.44 | 1.46 | 2.98 | 48.91 | 50.49 | 48.66 | 13626060 |
| 1740699600 | 48.98 | -0.86 | -1.73 | 49.76 | 49.83 | 48.95 | 1874258 |
| 1740613200 | 49.84 | -0.36 | -0.72 | 49.91 | 50.875 | 49.7 | 2288900 |
| 1740526800 | 50.2 | -0.5 | -0.99 | 50.84 | 50.84 | 49.425 | 3914914 |
| 1740440400 | 50.7 | -1.43 | -2.74 | 52.04 | 52.35 | 50.65 | 2193167 |
| 1740181200 | 52.13 | -1.29 | -2.41 | 53.67 | 53.67 | 49.37 | 5173363 |
| 1740094800 | 53.42 | 0.55 | 1.04 | 52.74 | 53.48 | 52.39 | 1907137 |
| 1740008400 | 52.87 | -1.25 | -2.31 | 53.57 | 53.93 | 52.75 | 2154943 |
| 1739922000 | 54.12 | -0.05 | -0.09 | 54.33 | 55.045 | 54.11 | 1871845 |
| 1739576400 | 54.17 | -0.29 | -0.53 | 54.68 | 54.92 | 53.92 | 2401463 |
| 1739490000 | 54.46 | 0.59 | 1.10 | 53.87 | 54.73 | 53.87 | 1653187 |
| 1739403600 | 53.87 | -0.62 | -1.14 | 53.4 | 54.37 | 53.375 | 1855690 |
| 1739317200 | 54.49 | -0.17 | -0.31 | 54.35 | 54.7 | 53.83 | 2727778 |
| 1739230800 | 54.66 | 0.47 | 0.87 | 54.88 | 54.9 | 54.205 | 2168078 |
| 1738971600 | 54.19 | -1.11 | -2.01 | 55.44 | 55.61 | 54.085 | 1948410 |
| 1738885200 | 55.3 | -0.78 | -1.39 | 56.47 | 56.805 | 55.1 | 2159748 |
| 1738798800 | 56.08 | -0.36 | -0.64 | 56.84 | 56.89 | 55.5 | 1590970 |
| 1738712400 | 56.44 | 0.71 | 1.27 | 55.73 | 56.48 | 55.73 | 1932825 |
| 1738626000 | 55.73 | -1.36 | -2.38 | 56.1 | 56.99 | 55.55 | 2334795 |
| 1738366800 | 57.09 | -1.44 | -2.46 | 58.26 | 58.34 | 56.96 | 2026721 |
| 1738280400 | 58.53 | 0.19 | 0.33 | 58.26 | 58.84 | 57.645 | 1328354 |
| 1738194000 | 58.34 | -0.18 | -0.31 | 58.68 | 58.94 | 57.86 | 2076216 |
| 1738107600 | 58.52 | -0.28 | -0.48 | 58.48 | 58.92 | 58.01 | 1781977 |
| 1738021200 | 58.8 | 1.56 | 2.73 | 57.48 | 59.51 | 56.5 | 3076531 |
| 1737762000 | 57.24 | 2.24 | 4.07 | 56.97 | 57.86 | 56.88 | 2475132 |
| 1737675600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1737589200 | 55 | -0.29 | -0.52 | 55.11 | 55.55 | 54.7 | 3465181 |
| 1737502800 | 55.29 | 0.44 | 0.80 | 55.11 | 55.44 | 54.19 | 2713656 |
| 1737157200 | 54.85 | -1.49 | -2.64 | 55 | 56.13 | 54.22 | 2867803 |
| 1737070800 | 56.34 | 0.52 | 0.93 | 55.71 | 56.52 | 55.47 | 1800019 |
| 1736984400 | 55.82 | 0.86 | 1.56 | 55.47 | 56.76 | 55.47 | 1704603 |
| 1736898000 | 54.96 | 0.73 | 1.35 | 54.71 | 55.1999 | 54.41 | 1658457 |
| 1736811600 | 54.23 | 1.86 | 3.55 | 52.09 | 54.78 | 51.89 | 2015805 |
| 1736552400 | 52.37 | -1.46 | -2.71 | 52.87 | 53.61 | 52.16 | 1551778 |
| 1736379600 | 53.83 | 0.29 | 0.54 | 53.11 | 54.12 | 52.44 | 1945895 |
| 1736293200 | 53.54 | -0.85 | -1.56 | 54.51 | 54.58 | 52.99 | 2004653 |
| 1736206800 | 54.39 | -0.13 | -0.24 | 54.86 | 55.49 | 54.17 | 1916516 |
| 1735947600 | 54.52 | 1.79 | 3.39 | 53.04 | 54.52 | 52.52 | 1778046 |
| 1735861200 | 52.73 | -0.31 | -0.58 | 53.48 | 53.51 | 52.34 | 1152051 |
| 1735688400 | 53.04 | 0.47 | 0.89 | 52.94 | 53.65 | 52.54 | 1454660 |
| 1735602000 | 52.57 | -1.02 | -1.90 | 53.06 | 53.27 | 52.225 | 1108476 |
| 1735342800 | 53.59 | -0.16 | -0.30 | 53.16 | 53.94 | 53.02 | 732733 |
| 1735256400 | 53.75 | 0.49 | 0.92 | 53.16 | 53.89 | 52.59 | 940229 |
| 1735077840 | 53.26 | 0.43 | 0.81 | 52.66 | 53.29 | 52.4 | 600615 |
| 1734997200 | 52.83 | 0.88 | 1.69 | 52.03 | 52.9 | 51.49 | 1789411 |
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
