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 | -1.01 | -2.10197710718 | 48.05 | 49.53 | 46.36 | 2176 | 48.73720221 | DE |
| 4 | -2.57 | -5.18040717597 | 49.61 | 52.28 | 46.36 | 3199 | 48.75701955 | DE |
| 12 | 0.38 | 0.814402057437 | 46.66 | 53.24 | 45.21 | 4247 | 49.13781241 | DE |
| 26 | 8.57 | 22.2770990382 | 38.47 | 53.24 | 35.64 | 4490 | 44.64068341 | DE |
| 52 | 2.56 | 5.75539568345 | 44.48 | 54.5 | 35.64 | 4494 | 46.06527096 | DE |
| 156 | 23.84 | 102.75862069 | 23.2 | 54.5 | 21.3 | 4593 | 35.22119613 | DE |
| 260 | 31.084 | 194.810729506 | 15.956 | 54.5 | 14.772 | 7120 | 30.8099755 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 47.04 | -1.08 | -2.24 | 48.11 | 48.21 | 46.36 | 1666 |
| 1742506020 | 48.12 | -1.02 | -2.08 | 49.07 | 49.07 | 47.92 | 952 |
| 1742419620 | 49.14 | 0.2 | 0.41 | 48.94 | 49.24 | 48.32 | 3217 |
| 1742333220 | 48.94 | 0.52 | 1.07 | 48.46 | 49.53 | 48.31 | 2581 |
| 1742246820 | 48.42 | -0.07 | -0.14 | 48.26 | 48.72 | 48.17 | 3010 |
| 1741987620 | 48.49 | 0.69 | 1.44 | 48.05 | 48.56 | 47.15 | 1120 |
| 1741901220 | 47.8 | -0.47 | -0.97 | 47.95 | 48.28 | 47.01 | 1376 |
| 1741814820 | 48.27 | 0.13 | 0.27 | 48.14 | 48.53 | 47.86 | 1037 |
| 1741728420 | 48.14 | 0.61 | 1.28 | 47.69 | 48.15 | 46.96 | 3210 |
| 1741642020 | 47.53 | -0.59 | -1.23 | 47.94 | 48.03 | 46.4 | 3055 |
| 1741382820 | 48.12 | -0.45 | -0.93 | 48.36 | 48.87 | 46.99 | 2963 |
| 1741296420 | 48.57 | -1.19 | -2.39 | 49.9 | 50.14 | 48.3 | 7283 |
| 1741210020 | 49.76 | 0.85 | 1.74 | 48.79 | 50.4 | 48.79 | 2720 |
| 1741123620 | 48.91 | -1.08 | -2.16 | 50.18 | 50.22 | 47.56 | 5132 |
| 1741037220 | 49.99 | 0.29 | 0.58 | 50.28 | 52.28 | 49.85 | 4256 |
| 1740778020 | 49.7 | 0 | 0.00 | 48.95 | 49.95 | 48.7 | 2970 |
| 1740691620 | 49.7 | 0.42 | 0.85 | 49.52 | 50.08 | 49 | 680 |
| 1740605220 | 49.28 | 0.72 | 1.48 | 48.28 | 49.65 | 48 | 1756 |
| 1740518820 | 48.56 | -0.24 | -0.49 | 48.4 | 48.87 | 46.84 | 6375 |
| 1740432420 | 48.8 | 0.32 | 0.66 | 48.94 | 49.39 | 48.25 | 6259 |
| 1740173220 | 48.48 | -0.7 | -1.42 | 49.61 | 50.12 | 48.26 | 4035 |
| 1740086820 | 49.18 | -1.82 | -3.57 | 51.32 | 51.76 | 49.01 | 5601 |
| 1740000420 | 51 | -1.48 | -2.82 | 51.94 | 52.18 | 50.98 | 4635 |
| 1739914020 | 52.48 | 0.08 | 0.15 | 52.3 | 52.86 | 52.26 | 2376 |
| 1739827620 | 52.4 | 0.02 | 0.04 | 52.36 | 53.24 | 52.1 | 9029 |
| 1739568420 | 52.38 | 1.12 | 2.18 | 51.4 | 52.8 | 51.38 | 13352 |
| 1739482020 | 51.26 | 1.35 | 2.70 | 49.87 | 52 | 49.81 | 30020 |
| 1739395620 | 49.91 | 0.99 | 2.02 | 47.99 | 50.2 | 47.51 | 2915 |
| 1739309220 | 48.92 | -0.53 | -1.07 | 49.34 | 49.42 | 48.78 | 771 |
| 1739222820 | 49.45 | 0.29 | 0.59 | 49.26 | 49.9 | 49.05 | 1781 |
| 1738963620 | 49.16 | 0.76 | 1.57 | 48.41 | 50.1 | 48.41 | 3403 |
| 1738877220 | 48.4 | 0.24 | 0.50 | 48.44 | 49.11 | 47.71 | 3919 |
| 1738790820 | 48.16 | -0.75 | -1.53 | 48.63 | 48.68 | 47.01 | 12545 |
| 1738704420 | 48.91 | -0.56 | -1.13 | 49.46 | 49.48 | 48.76 | 2938 |
| 1738618020 | 49.47 | 0.05 | 0.10 | 48.81 | 49.48 | 47.81 | 4742 |
| 1738358820 | 49.42 | -0.32 | -0.64 | 49.77 | 50.02 | 49.42 | 929 |
| 1738272420 | 49.74 | 0.45 | 0.91 | 49.53 | 50 | 49.5 | 2266 |
| 1738186020 | 49.29 | 0.19 | 0.39 | 49.56 | 49.7 | 49.14 | 2439 |
| 1738099620 | 49.1 | 0.1 | 0.20 | 48.78 | 49.53 | 48.71 | 3546 |
| 1738013220 | 49 | -0.12 | -0.24 | 48.81 | 49.48 | 48.72 | 3827 |
| 1737754020 | 49.12 | 0.53 | 1.09 | 48.8 | 50 | 48.7 | 2633 |
| 1737667620 | 48.59 | -1 | -2.02 | 49.48 | 49.74 | 48.19 | 1943 |
| 1737581220 | 49.59 | 1.33 | 2.76 | 48.58 | 49.89 | 48.39 | 4399 |
| 1737494820 | 48.26 | 0.34 | 0.71 | 47.86 | 48.68 | 47.23 | 1590 |
| 1737408420 | 47.92 | -0.85 | -1.74 | 49 | 49.12 | 47.67 | 2242 |
| 1737149220 | 48.77 | 0.32 | 0.66 | 48.54 | 49.6 | 48.46 | 4379 |
| 1737062820 | 48.45 | 0.77 | 1.61 | 47.78 | 49.52 | 47.78 | 8928 |
| 1736976420 | 47.68 | 1.02 | 2.19 | 46.72 | 47.68 | 46.5 | 2277 |
| 1736890020 | 46.66 | 0.56 | 1.21 | 46.62 | 47.2 | 46.56 | 2285 |
| 1736803620 | 46.1 | 0.22 | 0.48 | 46.06 | 46.21 | 45.35 | 3002 |
| 1736544420 | 45.88 | 0.05 | 0.11 | 45.74 | 46.25 | 45.21 | 2015 |
| 1736458020 | 45.83 | -1.27 | -2.70 | 47.07 | 47.07 | 45.83 | 2038 |
| 1736371620 | 47.1 | -0.2 | -0.42 | 46.95 | 47.39 | 46.5 | 5819 |
| 1736285220 | 47.3 | 0.27 | 0.57 | 46.87 | 47.58 | 46.74 | 4844 |
| 1736198820 | 47.03 | 0.85 | 1.84 | 46.33 | 47.9 | 46.18 | 5097 |
| 1735939620 | 46.18 | -0.65 | -1.39 | 46.94 | 47.02 | 45.96 | 5901 |
| 1735853220 | 46.83 | -0.06 | -0.13 | 47.17 | 47.5 | 46.37 | 3192 |
| 1735594020 | 46.89 | 0.06 | 0.13 | 46.87 | 47.06 | 46.78 | 3073 |
| 1735334820 | 46.83 | 0.44 | 0.95 | 46.66 | 47.14 | 46.59 | 5657 |
| 1734989220 | 46.39 | -0.05 | -0.11 | 46.85 | 46.88 | 46.23 | 4098 |
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
