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 | 3.09 | 6.79568946558 | 45.47 | 48.65 | 44.71 | 216342 | 46.50801464 | CS |
| 4 | 15.98 | 49.0484960098 | 32.58 | 48.65 | 32.39 | 396043 | 42.81100796 | CS |
| 12 | 8.73 | 21.9181521466 | 39.83 | 48.65 | 30.8995 | 345429 | 38.83838844 | CS |
| 26 | -1.66 | -3.30545599363 | 50.22 | 50.55 | 30.8995 | 297740 | 40.51270839 | CS |
| 52 | 9.51 | 24.3533930858 | 39.05 | 56.295 | 30.8995 | 270338 | 42.94728607 | CS |
| 156 | -30.88 | -38.8721047331 | 79.44 | 90.8 | 30.8995 | 256185 | 55.86775862 | CS |
| 260 | -40.54 | -45.4994388328 | 89.1 | 93.01 | 24.92 | 280843 | 58.74879112 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 48.56 | 0.15 | 0.31 | 48.46 | 50 | 48.46 | 264290 |
| 1732232400 | 48.41 | 2.17 | 4.69 | 46.52 | 48.65 | 46.33 | 210738 |
| 1732146000 | 46.24 | 0.25 | 0.54 | 45.67 | 46.25 | 44.71 | 196832 |
| 1732059600 | 45.99 | -0.02 | -0.04 | 45.455 | 46.66 | 45.41 | 199488 |
| 1731973200 | 46.01 | 0.04 | 0.09 | 46.09 | 47.95 | 45.84 | 266004 |
| 1731714000 | 45.97 | 0.79 | 1.75 | 45.47 | 45.98 | 44.96 | 208647 |
| 1731627600 | 45.18 | -0.42 | -0.92 | 45.965 | 46.186 | 44.62 | 150887 |
| 1731541200 | 45.6 | -0.28 | -0.61 | 46.385 | 46.875 | 45.5 | 202870 |
| 1731454800 | 45.88 | -1.62 | -3.41 | 47.11 | 47.6 | 45.2 | 210740 |
| 1731368400 | 47.5 | 2.26 | 5.00 | 45.86 | 47.95 | 45.675 | 342645 |
| 1731109200 | 45.24 | -1.01 | -2.18 | 46.17 | 46.18 | 44.62 | 567516 |
| 1731022800 | 46.25 | -1.07 | -2.26 | 47.01 | 47.3 | 45.62 | 367412 |
| 1730936400 | 47.32 | 3.94 | 9.08 | 46.42 | 48.42 | 45.7858 | 505244 |
| 1730850000 | 43.38 | 1.46 | 3.48 | 41.01 | 44.195 | 41 | 795872 |
| 1730763600 | 41.92 | -0.08 | -0.19 | 41.98 | 42.9 | 41.72 | 331168 |
| 1730500800 | 42 | 0.21 | 0.50 | 42 | 42.23 | 41.58 | 387659 |
| 1730414400 | 41.79 | 0.14 | 0.34 | 41.52 | 42.31 | 40.48 | 584616 |
| 1730328000 | 41.65 | 6.33 | 17.92 | 42 | 45.47 | 40.725 | 1076936 |
| 1730241600 | 35.32 | -0.42 | -1.18 | 35.23 | 35.94 | 34.94 | 526531 |
| 1730155200 | 35.74 | 2.09 | 6.21 | 34.01 | 35.9 | 34.01 | 517061 |
| 1729896000 | 33.65 | 1.44 | 4.47 | 32.58 | 33.95 | 32.39 | 271987 |
| 1729809600 | 32.21 | 0.62 | 1.96 | 31.59 | 32.229999 | 31.105 | 278688 |
| 1729723200 | 31.59 | -0.72 | -2.23 | 32.07 | 32.4 | 31.335 | 276389 |
| 1729636800 | 32.31 | -1.49 | -4.41 | 33.3159 | 33.375 | 32.29 | 207130 |
| 1729550400 | 33.8 | -0.96 | -2.76 | 34.77 | 35 | 33.74 | 221545 |
| 1729291200 | 34.76 | -0.74 | -2.08 | 35.77 | 35.77 | 34.54 | 227138 |
| 1729204800 | 35.5 | -0.01 | -0.03 | 35.41 | 35.63 | 34.7401 | 238237 |
| 1729118400 | 35.51 | 1.39 | 4.07 | 34.48 | 35.925 | 34.29 | 228813 |
| 1729032000 | 34.12 | -0.43 | -1.24 | 34.39 | 35.175 | 34.1 | 221533 |
| 1728945600 | 34.55 | 0.32 | 0.93 | 33.89 | 34.72 | 33.56 | 148582 |
| 1728686400 | 34.23 | 0.43 | 1.27 | 33.61 | 34.55 | 33.53 | 214656 |
| 1728600000 | 33.8 | -0.26 | -0.76 | 33.4 | 34.25 | 33.4 | 204017 |
| 1728513600 | 34.06 | -0.48 | -1.39 | 34.62 | 34.75 | 33.369999 | 310221 |
| 1728427200 | 34.54 | -1.35 | -3.76 | 35.56 | 35.56 | 34.46 | 239172 |
| 1728340800 | 35.89 | -1.15 | -3.10 | 36.75 | 36.97 | 35.61 | 261963 |
| 1728081600 | 37.04 | 3.98 | 12.04 | 33.98 | 37.925 | 33.92 | 893881 |
| 1727995200 | 33.06 | -4.4 | -11.75 | 31.86 | 33.95 | 30.8995 | 1582063 |
| 1727908800 | 37.46 | -0.43 | -1.13 | 38.1 | 38.41 | 37.43 | 170425 |
| 1727822400 | 37.89 | -1.11 | -2.85 | 38.97 | 38.97 | 37.8001 | 244736 |
| 1727735520 | 39 | -1.42 | -3.51 | 39.28 | 40.33 | 38.92 | 348557 |
| 1727476800 | 40.42 | -0.03 | -0.07 | 41.44 | 41.44 | 40.22 | 220992 |
| 1727390400 | 40.45 | 1.36 | 3.48 | 39.89 | 40.84 | 39.75 | 386897 |
| 1727304000 | 39.09 | -1.16 | -2.88 | 40.18 | 40.275 | 39.09 | 173395 |
| 1727217600 | 40.25 | 0.88 | 2.24 | 39.82 | 40.54 | 39.43 | 170185 |
| 1727131200 | 39.37 | -0.67 | -1.67 | 40.3 | 40.31 | 39.35 | 208661 |
| 1726872000 | 40.04 | -1.23 | -2.98 | 41.15 | 41.34 | 40.03 | 926671 |
| 1726785600 | 41.27 | 1.92 | 4.88 | 40.96 | 41.49 | 40.33 | 283894 |
| 1726699200 | 39.35 | 0.53 | 1.37 | 38.82 | 40.94 | 38.67 | 295883 |
| 1726612800 | 38.82 | 1.11 | 2.94 | 38.175 | 39.73 | 37.96 | 281470 |
| 1726526400 | 37.71 | -0.85 | -2.20 | 38.96 | 39.02 | 37.51 | 382347 |
| 1726267200 | 38.56 | 2.95 | 8.28 | 36.4 | 38.725 | 36.3501 | 319920 |
| 1726180800 | 35.61 | 2.08 | 6.20 | 34.03 | 35.64 | 33.32 | 272540 |
| 1726094400 | 33.53 | 0.62 | 1.88 | 32.86 | 33.78 | 32.21 | 282296 |
| 1726008000 | 32.909999 | -0.93 | -2.75 | 34.18 | 34.26 | 32.909999 | 287485 |
| 1725921600 | 33.84 | -1.52 | -4.30 | 35.37 | 35.37 | 33.8 | 339647 |
| 1725662400 | 35.36 | -1.21 | -3.31 | 36.62 | 36.6742 | 35.12 | 229528 |
| 1725576000 | 36.57 | -0.83 | -2.22 | 37.545 | 37.76 | 36.54 | 178098 |
| 1725489600 | 37.4 | -0.71 | -1.86 | 38.1 | 38.38 | 37.01 | 193716 |
| 1725403200 | 38.11 | -1.42 | -3.59 | 39.13 | 39.13 | 38.01 | 288129 |
| 1725057600 | 39.53 | 0.06 | 0.15 | 39.83 | 40.17 | 39.4 | 219960 |
| 1724971200 | 39.47 | 0.76 | 1.96 | 39.2 | 40.2 | 38.372 | 159838 |
| 1724884800 | 38.71 | 0.11 | 0.28 | 38.57 | 39.02 | 38.38 | 250935 |
| 1724798400 | 38.6 | -0.1 | -0.26 | 38.54 | 38.7199 | 37.81 | 115874 |
| 1724712000 | 38.7 | 0.26 | 0.68 | 39.15 | 39.84 | 38.62 | 213190 |
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
