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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 47.94 | 0.32 | 0.67 | 47.5 | 47.94 | 47.5 | 767 |
| 1741992000 | 47.62 | -0.11 | -0.23 | 47.62 | 47.805 | 47.5 | 2142 |
| 1741905600 | 47.73 | -0.06 | -0.13 | 47.73 | 47.73 | 47.52 | 155 |
| 1741819200 | 47.79 | 0.29 | 0.61 | 47.88 | 47.88 | 47.5002 | 1159 |
| 1741732800 | 47.5001 | 0.05 | 0.11 | 47.73 | 47.82 | 47.3 | 3257 |
| 1741646400 | 47.45 | -0.12 | -0.24 | 47.27 | 47.45 | 47.27 | 1571 |
| 1741390800 | 47.565 | 0 | 0.00 | 47.565 | 47.565 | 47.565 | 42 |
| 1741304400 | 47.565 | 0 | 0.00 | 47.565 | 47.565 | 47.565 | 2 |
| 1741218000 | 47.565 | -0.29 | -0.60 | 47.65 | 47.85 | 47.3 | 3088 |
| 1741131600 | 47.85 | 0 | 0.00 | 47.87 | 47.87 | 47.85 | 154 |
| 1741045200 | 47.85 | 0.2 | 0.42 | 47.65 | 47.85 | 47.65 | 1094 |
| 1740786000 | 47.65 | -0.03 | -0.05 | 47.68 | 47.75 | 47.4 | 1594 |
| 1740699600 | 47.675 | 0.38 | 0.79 | 47.6 | 47.73 | 47.528 | 1396 |
| 1740613200 | 47.3 | 0.15 | 0.32 | 47.02 | 47.44 | 47.02 | 730 |
| 1740526800 | 47.15 | 0.5 | 1.07 | 46.56 | 47.15 | 46.56 | 809 |
| 1740440400 | 46.65 | -0.38 | -0.81 | 47.86 | 47.86 | 46.43 | 2599 |
| 1740181200 | 47.03 | 0.14 | 0.30 | 46.83 | 47.03 | 46.23 | 3558 |
| 1740094800 | 46.89 | -0.05 | -0.10 | 46.94 | 47 | 46.53 | 3096 |
| 1740008400 | 46.935 | 0.12 | 0.25 | 46.88 | 47.07 | 46.01 | 6840 |
| 1739922000 | 46.82 | -0.18 | -0.39 | 46.97 | 47.14 | 46.82 | 2279 |
| 1739576400 | 47.003 | -0.11 | -0.24 | 47.15 | 47.15 | 47.003 | 1055 |
| 1739490000 | 47.1149 | 0 | 0.01 | 47.2 | 47.29 | 47 | 1947 |
| 1739403600 | 47.1105 | 0 | 0.00 | 47 | 47.1105 | 47 | 387 |
| 1739317200 | 47.1105 | -0.07 | -0.15 | 47.19 | 47.25 | 47 | 2586 |
| 1739230800 | 47.18 | 0.18 | 0.38 | 47.01 | 47.2 | 47.01 | 1345 |
| 1738971600 | 47.0001 | -0.19 | -0.41 | 47.1 | 47.128 | 47 | 1853 |
| 1738885200 | 47.1944 | -0.4 | -0.85 | 47.35 | 47.35 | 47.0001 | 1179 |
| 1738798800 | 47.597 | 0.51 | 1.08 | 47.09 | 47.597 | 47.055 | 1154 |
| 1738712400 | 47.0899 | 0.04 | 0.08 | 47.4 | 47.4 | 47.07 | 1595 |
| 1738626000 | 47.05 | -0.15 | -0.32 | 47.21 | 47.25 | 47.05 | 1146 |
| 1738366800 | 47.2002 | -0.45 | -0.94 | 47.42 | 48.19 | 47 | 5511 |
| 1738280400 | 47.65 | -0.46 | -0.96 | 47.48 | 47.94 | 47.48 | 967 |
| 1738194000 | 48.114 | 0.52 | 1.09 | 48.07 | 48.114 | 47.49 | 2363 |
| 1738107600 | 47.5931 | -0.16 | -0.33 | 48.99 | 48.99 | 47.5931 | 4778 |
| 1738021200 | 47.75 | -0.07 | -0.16 | 47.5 | 48.1957 | 47.5 | 3792 |
| 1737762000 | 47.8246 | -0.04 | -0.07 | 47.79 | 48.99 | 47.64 | 3221 |
| 1737675600 | 47.8599 | 0 | 0.00 | 47.8599 | 47.8599 | 47.8599 | 0 |
| 1737589200 | 47.8599 | 0.1 | 0.21 | 47.9 | 48.1 | 47.51 | 4248 |
| 1737502800 | 47.76 | -0.04 | -0.08 | 47.29 | 48.13 | 47.29 | 3209 |
| 1737157200 | 47.8 | -0.1 | -0.20 | 48.4 | 49.49 | 47.63 | 5628 |
| 1737070800 | 47.8975 | -0.86 | -1.76 | 46.81 | 48.81 | 46.81 | 4590 |
| 1736984400 | 48.7545 | 0.75 | 1.57 | 47.89 | 48.7545 | 47.89 | 2012 |
| 1736898000 | 48 | 0.45 | 0.96 | 47.25 | 48.0171 | 47.25 | 2531 |
| 1736811600 | 47.545 | -0.36 | -0.74 | 48 | 48 | 47.395 | 6580 |
| 1736552400 | 47.9 | -0.98 | -2.00 | 48.6 | 48.6 | 46.87 | 2073 |
| 1736379600 | 48.88 | 0.78 | 1.62 | 48.01 | 49.49 | 47.62 | 1088 |
| 1736293200 | 48.1 | -0.63 | -1.29 | 48.76 | 48.76 | 48.1 | 1637 |
| 1736206800 | 48.73 | 0.41 | 0.84 | 48.83 | 48.87 | 48.04 | 1814 |
| 1735947600 | 48.3245 | -0.05 | -0.09 | 47.78 | 48.66 | 47.16 | 3236 |
| 1735861200 | 48.37 | -0.38 | -0.78 | 48.23 | 48.603 | 48.23 | 4301 |
| 1735688400 | 48.75 | 1.22 | 2.57 | 47.91 | 48.75 | 47.88 | 1609 |
| 1735602000 | 47.53 | 0.04 | 0.08 | 47.97 | 47.97 | 47.5 | 2490 |
| 1735342800 | 47.49 | -0.81 | -1.68 | 48.16 | 48.16 | 47.1506 | 4718 |
| 1735256400 | 48.3 | -0.17 | -0.35 | 48.58 | 48.58 | 48.3 | 4225 |
| 1735077840 | 48.4699 | -0.35 | -0.72 | 48.5 | 48.82 | 48.15 | 810 |
| 1734997200 | 48.8217 | 0.38 | 0.79 | 48.78 | 48.8217 | 48.01 | 1378 |
| 1734738000 | 48.44 | -1.03 | -2.07 | 49.49 | 49.49 | 48.39 | 4729 |
| 1734651600 | 49.465 | -0.04 | -0.07 | 49.16 | 49.99 | 49.04 | 1811 |
| 1734565200 | 49.5001 | -0.05 | -0.11 | 49.15 | 49.85 | 49.15 | 2531 |
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
