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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 42.763 | -0.02 | -0.05 | 42.935 | 42.935 | 42.545 | 60000 |
| 1741901220 | 42.784999 | -0.5 | -1.14 | 42.784999 | 42.784999 | 42.784999 | 1166 |
| 1741814820 | 43.28 | 0.34 | 0.80 | 43.177 | 43.28 | 42.755 | 520000 |
| 1741728420 | 42.935 | -1.3 | -2.93 | 43.34 | 43.34 | 42.935 | 588500 |
| 1741642020 | 44.23 | -0.24 | -0.54 | 44.23 | 44.23 | 44.23 | 5000 |
| 1741382820 | 44.47 | 1 | 2.30 | 44.3 | 44.47 | 44.12 | 160000 |
| 1741296420 | 43.47 | -0.95 | -2.15 | 43.19 | 43.47 | 43.19 | 55000 |
| 1741210020 | 44.423 | -3.19 | -6.70 | 46.35 | 46.35 | 44.415 | 280306 |
| 1741123620 | 47.615 | 0 | 0.00 | 47.615 | 47.615 | 47.615 | 0 |
| 1741037220 | 47.615 | -1.59 | -3.24 | 48.245 | 48.245 | 47.45 | 414000 |
| 1740778020 | 49.209 | 0.57 | 1.16 | 49.209 | 49.209 | 49.209 | 100000 |
| 1740691620 | 48.643 | -0.09 | -0.19 | 48.643 | 48.643 | 48.643 | 100000 |
| 1740605220 | 48.737 | 0.81 | 1.68 | 48.716 | 48.737 | 48.689 | 239653 |
| 1740518820 | 47.93 | -0.4 | -0.83 | 48.1 | 48.1 | 47.93 | 106300 |
| 1740432420 | 48.33 | 0 | 0.00 | 48.33 | 48.33 | 48.33 | 0 |
| 1740173220 | 48.33 | 0.83 | 1.75 | 48.33 | 48.33 | 48.33 | 6500 |
| 1740086820 | 47.5 | -0.1 | -0.21 | 47.43 | 47.5 | 47.43 | 375775 |
| 1740000420 | 47.6 | -0.5 | -1.04 | 47.957 | 47.957 | 47.6 | 93000 |
| 1739914020 | 48.1 | 0.02 | 0.03 | 48.1 | 48.1 | 48.1 | 6300 |
| 1739827620 | 48.085 | -1.06 | -2.15 | 48.185 | 48.185 | 48.046 | 140300 |
| 1739568420 | 49.14 | 0 | 0.00 | 49.14 | 49.14 | 49.14 | 0 |
| 1739482020 | 49.14 | 0.92 | 1.90 | 49.14 | 49.14 | 49.14 | 15000 |
| 1739395620 | 48.223 | -0.93 | -1.89 | 48.675 | 48.675 | 48.223 | 74000 |
| 1739309220 | 49.15 | -0.6 | -1.21 | 49.555 | 49.555 | 49.15 | 111405 |
| 1739222820 | 49.75 | 0.11 | 0.22 | 49.75 | 49.75 | 49.75 | 40000 |
| 1738963620 | 49.64 | -0.36 | -0.72 | 49.64 | 49.64 | 49.64 | 30000 |
| 1738877220 | 49.999 | 0.03 | 0.06 | 49.999 | 49.999 | 49.999 | 6000 |
| 1738790820 | 49.968 | 0.53 | 1.07 | 49.798 | 50 | 49.798 | 48600 |
| 1738704420 | 49.44 | 0.03 | 0.07 | 49.5 | 49.5 | 49.44 | 102000 |
| 1738618020 | 49.406 | 0.93 | 1.93 | 48.894 | 49.406 | 48.85 | 520000 |
| 1738358820 | 48.472 | 0.81 | 1.69 | 48.355 | 48.472 | 48.355 | 76700 |
| 1738272420 | 47.665 | 0 | 0.00 | 47.665 | 47.665 | 47.665 | 0 |
| 1738186020 | 47.665 | -0.08 | -0.16 | 47.665 | 47.665 | 47.665 | 80000 |
| 1738099620 | 47.74 | -0.58 | -1.19 | 47.74 | 47.74 | 47.74 | 3000 |
| 1738013220 | 48.315 | 0.81 | 1.71 | 48.116 | 48.425 | 48.107 | 60000 |
| 1737754020 | 47.505 | -0.38 | -0.79 | 47.505 | 47.505 | 47.505 | 50000 |
| 1737667620 | 47.882 | -0.41 | -0.84 | 47.882 | 47.882 | 47.882 | 40000 |
| 1737581220 | 48.29 | 0 | 0.00 | 48.29 | 48.29 | 48.29 | 0 |
| 1737494820 | 48.29 | 0.17 | 0.35 | 48.29 | 48.29 | 48.29 | 1000 |
| 1737408420 | 48.123 | 0 | 0.00 | 48.123 | 48.123 | 48.123 | 0 |
| 1737149220 | 48.123 | 0.95 | 2.02 | 47.71 | 48.123 | 47.71 | 154700 |
| 1737062820 | 47.17 | -0.05 | -0.11 | 47.4 | 47.408 | 47.17 | 140000 |
| 1736976420 | 47.22 | 0.44 | 0.94 | 46.845 | 47.22 | 46.709 | 419000 |
| 1736890020 | 46.78 | -0.67 | -1.41 | 47.1 | 47.1 | 46.735 | 304000 |
| 1736803620 | 47.45 | 0.01 | 0.02 | 47.15 | 47.45 | 47.15 | 142149 |
| 1736544420 | 47.44 | -0.21 | -0.44 | 47.532 | 47.532 | 47.12 | 646000 |
| 1736458020 | 47.65 | -0.32 | -0.67 | 47.81 | 47.81 | 47.65 | 94000 |
| 1736371620 | 47.97 | -0.92 | -1.87 | 47.97 | 47.97 | 47.97 | 100000 |
| 1736285220 | 48.885 | -0.23 | -0.46 | 49.04 | 49.04 | 48.675 | 260200 |
| 1736198820 | 49.11 | -0.3 | -0.61 | 49.055 | 49.11 | 49.055 | 20200 |
| 1735939620 | 49.41 | -0.64 | -1.28 | 49.57 | 49.57 | 49.41 | 200000 |
| 1735853220 | 50.05 | 0.38 | 0.77 | 50.33 | 50.513 | 50.05 | 250000 |
| 1735594020 | 49.67 | -0.07 | -0.14 | 49.535 | 49.67 | 49.535 | 70000 |
| 1735334820 | 49.74 | -0.92 | -1.82 | 49.96 | 49.96 | 49.643 | 360000 |
| 1734989220 | 50.66 | 0 | 0.00 | 50.66 | 50.66 | 50.66 | 0 |
| 1734730020 | 50.66 | -0.14 | -0.28 | 50.66 | 50.66 | 50.66 | 6000 |
| 1734643620 | 50.8 | -0.69 | -1.34 | 51.204 | 51.204 | 50.8 | 208900 |
| 1734557220 | 51.49 | -0.01 | -0.01 | 51.49 | 51.49 | 51.49 | 9700 |
| 1734470820 | 51.496 | -0.13 | -0.25 | 51.496 | 51.496 | 51.496 | 4000 |
| 1734384420 | 51.625 | -0.64 | -1.22 | 51.445 | 51.625 | 51.445 | 62496 |
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
