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 | 4.1 | 8.71043127257 | 47.07 | 51.07 | 46.99 | 1171 | 48.45143443 | DE |
| 4 | 6.5 | 14.551152899 | 44.67 | 51.07 | 44.055 | 1193 | 46.52975706 | DE |
| 12 | 8.47 | 19.8360655738 | 42.7 | 51.07 | 41.13 | 1062 | 44.75570168 | DE |
| 26 | 8.985 | 21.2990399431 | 42.185 | 51.07 | 41.13 | 923 | 43.91979596 | DE |
| 52 | 12.865 | 33.5856937737 | 38.305 | 51.07 | 36.905 | 978 | 41.31429021 | DE |
| 156 | 10.08 | 24.531516184 | 41.09 | 51.07 | 36.905 | 938 | 41.2867458 | DE |
| 260 | 10.08 | 24.531516184 | 41.09 | 51.07 | 36.905 | 938 | 41.2867458 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 50.39 | 0.05 | 0.10 | 49.6 | 50.49 | 49.5 | 709 |
| 1740691620 | 50.34 | 1.53 | 3.12 | 48.82 | 51.07 | 48.82 | 1562 |
| 1740605220 | 48.815 | 0.54 | 1.12 | 48.645 | 48.89 | 48.19 | 739 |
| 1740518820 | 48.275 | 0.27 | 0.55 | 48.21 | 48.4 | 47.705 | 407 |
| 1740432420 | 48.01 | 0.99 | 2.12 | 47.105 | 48.01 | 47.065 | 1382 |
| 1740173220 | 47.015 | -0.21 | -0.43 | 47.07 | 47.535 | 46.99 | 1766 |
| 1740086820 | 47.22 | 0.17 | 0.36 | 47.26 | 47.305 | 46.715 | 1136 |
| 1740000420 | 47.05 | 0.2 | 0.44 | 47.105 | 47.395 | 46.9 | 361 |
| 1739914020 | 46.845 | 0.49 | 1.07 | 46.405 | 46.845 | 46.3 | 1027 |
| 1739827620 | 46.35 | 0.15 | 0.32 | 45.795 | 46.35 | 45.795 | 366 |
| 1739568420 | 46.2 | -0.47 | -1.01 | 46.875 | 46.875 | 46.2 | 679 |
| 1739482020 | 46.67 | 1.46 | 3.22 | 45.31 | 46.67 | 45.31 | 2309 |
| 1739395620 | 45.215 | -0.56 | -1.21 | 45.705 | 46.1 | 45.13 | 1918 |
| 1739309220 | 45.77 | -0.3 | -0.64 | 46.335 | 46.53 | 45.77 | 1041 |
| 1739222820 | 46.065 | 0.02 | 0.05 | 46.495 | 46.495 | 46.04 | 1245 |
| 1738963620 | 46.04 | 0.12 | 0.26 | 46.125 | 46.22 | 45.65 | 2304 |
| 1738877220 | 45.92 | 0.04 | 0.09 | 45.755 | 46.12 | 45.75 | 631 |
| 1738790820 | 45.88 | 0.86 | 1.91 | 45.1 | 45.95 | 44.685 | 1582 |
| 1738704420 | 45.02 | 0.18 | 0.39 | 44.94 | 45.02 | 44.3 | 294 |
| 1738618020 | 44.845 | 0.65 | 1.47 | 44.25 | 44.845 | 44.055 | 2373 |
| 1738358820 | 44.195 | -0.77 | -1.71 | 44.67 | 45.03 | 44.16 | 732 |
| 1738272420 | 44.965 | 0.62 | 1.39 | 44.89 | 44.965 | 44.645 | 456 |
| 1738186020 | 44.35 | -0.65 | -1.44 | 45.285 | 45.555 | 44.35 | 672 |
| 1738099620 | 45 | -0.95 | -2.06 | 46.465 | 46.495 | 45 | 882 |
| 1738013220 | 45.945 | 0.84 | 1.87 | 44.975 | 46.13 | 44.735 | 1262 |
| 1737754020 | 45.1 | 0.9 | 2.04 | 44.805 | 45.175 | 44.255 | 1010 |
| 1737667620 | 44.2 | -0.85 | -1.89 | 45.015 | 45.015 | 44.2 | 1041 |
| 1737581220 | 45.05 | -0.49 | -1.08 | 45.535 | 45.835 | 44.89 | 709 |
| 1737494820 | 45.54 | -0.03 | -0.05 | 45.495 | 45.775 | 45.3 | 811 |
| 1737408420 | 45.565 | -0.14 | -0.31 | 45.5 | 45.715 | 45.435 | 564 |
| 1737149220 | 45.705 | 0.54 | 1.20 | 45.625 | 45.875 | 44.985 | 2199 |
| 1737062820 | 45.165 | 0.52 | 1.16 | 44.545 | 45.165 | 44.22 | 1086 |
| 1736976420 | 44.645 | 0.64 | 1.45 | 44.01 | 44.88 | 44.01 | 1545 |
| 1736890020 | 44.005 | -0.11 | -0.24 | 44.445 | 44.495 | 44 | 1049 |
| 1736803620 | 44.11 | 0.91 | 2.09 | 43.29 | 44.12 | 43.29 | 1684 |
| 1736544420 | 43.205 | -0.57 | -1.30 | 43.255 | 43.52 | 43.1 | 584 |
| 1736458020 | 43.775 | 0.31 | 0.70 | 43.815 | 43.85 | 43.775 | 132 |
| 1736371620 | 43.47 | 0.16 | 0.38 | 43.25 | 43.875 | 43.25 | 1406 |
| 1736285220 | 43.305 | 0.39 | 0.91 | 42.9 | 43.305 | 42.775 | 173 |
| 1736198820 | 42.915 | -0.04 | -0.09 | 43.055 | 43.055 | 42.915 | 74 |
| 1735939620 | 42.955 | -0.04 | -0.08 | 42.99 | 43.21 | 42.409999 | 771 |
| 1735853220 | 42.99 | 1.22 | 2.92 | 42.735 | 43.6 | 42.31 | 829 |
| 1735594020 | 41.77 | -0.24 | -0.56 | 42.195 | 42.195 | 41.659999 | 956 |
| 1735334820 | 42.005 | -0.05 | -0.12 | 42.19 | 42.6 | 41.994999 | 1797 |
| 1734989220 | 42.055 | 0.2 | 0.47 | 42.1 | 42.185 | 41.7 | 575 |
| 1734730020 | 41.86 | -0.13 | -0.32 | 41.52 | 42.2 | 41.13 | 1449 |
| 1734643620 | 41.994999 | -0.01 | -0.01 | 41.869999 | 42.28 | 41.58 | 4660 |
| 1734557220 | 42 | -0.85 | -1.98 | 43 | 43.09 | 42 | 950 |
| 1734470820 | 42.85 | -0 | -0.01 | 43.15 | 43.2 | 42.83 | 958 |
| 1734384420 | 42.854999 | -0.14 | -0.33 | 43 | 43.285 | 42.735 | 721 |
| 1734125220 | 42.995 | 0.29 | 0.68 | 42.615 | 43.06 | 42.615 | 354 |
| 1734038820 | 42.705 | 0.19 | 0.45 | 42.085 | 42.799999 | 42.085 | 819 |
| 1733952420 | 42.515 | 0.05 | 0.11 | 42.24 | 42.515 | 42.185 | 97 |
| 1733866020 | 42.47 | -0.33 | -0.77 | 42.659999 | 43.12 | 42.405 | 178 |
| 1733779620 | 42.799999 | 0.11 | 0.26 | 42.9 | 43.285 | 42.625 | 1962 |
| 1733520420 | 42.69 | 0.41 | 0.98 | 42.7 | 42.7 | 42.494999 | 166 |
| 1733434020 | 42.275 | -0.41 | -0.95 | 42.525 | 42.525 | 42.275 | 847 |
| 1733347620 | 42.68 | -0.06 | -0.14 | 42.74 | 42.895 | 42.57 | 436 |
| 1733261220 | 42.74 | -0.41 | -0.95 | 42.88 | 43.26 | 42.24 | 2082 |
| 1733174820 | 43.15 | 0 | 0.00 | 43.495 | 43.835 | 42.924999 | 1400 |
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
