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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 40.05 | -0.92 | -2.25 | 41.07 | 41.25 | 39.84 | 390622 |
| 1738104000 | 40.97 | 0.51 | 1.26 | 40.48 | 41.24 | 40.48 | 480679 |
| 1738017600 | 40.46 | 0.42 | 1.05 | 40 | 40.64 | 39.98 | 512047 |
| 1737758400 | 40.04 | -0.01 | -0.02 | 40.01 | 40.27 | 39.71 | 764544 |
| 1737672000 | 40.05 | -0.17 | -0.42 | 40.21 | 40.48 | 39.92 | 625448 |
| 1737585600 | 40.22 | -0.04 | -0.10 | 40.26 | 40.4 | 39.84 | 804952 |
| 1737499200 | 40.26 | -0.26 | -0.64 | 40.51 | 40.64 | 39.77 | 840067 |
| 1737412800 | 40.52 | -0.25 | -0.61 | 40.65 | 40.97 | 40.29 | 785211 |
| 1737153600 | 40.77 | -0.31 | -0.75 | 41.15 | 41.25 | 40.69 | 429556 |
| 1737067200 | 41.08 | -0.13 | -0.32 | 41.2 | 41.36 | 40.74 | 458046 |
| 1736980800 | 41.21 | 0.29 | 0.71 | 41.67 | 41.93 | 41.16 | 494685 |
| 1736894400 | 40.92 | -0.44 | -1.06 | 41.51 | 41.52 | 40.77 | 684204 |
| 1736808000 | 41.36 | -0.35 | -0.84 | 41.67 | 41.7 | 41.01 | 497735 |
| 1736548800 | 41.71 | -0.99 | -2.32 | 42.7 | 42.75 | 41.56 | 378688 |
| 1736462400 | 42.7 | 0.02 | 0.05 | 42.52 | 42.75 | 42.3 | 158153 |
| 1736376000 | 42.68 | -0.16 | -0.37 | 42.97 | 42.98 | 42.11 | 293255 |
| 1736289600 | 42.84 | -0.22 | -0.51 | 43.11 | 43.48 | 42.63 | 278084 |
| 1736203200 | 43.06 | -0.51 | -1.17 | 43.65 | 43.65 | 43 | 295470 |
| 1735944000 | 43.57 | 0.6 | 1.40 | 43.02 | 43.72 | 42.85 | 335764 |
| 1735857600 | 42.97 | 0.34 | 0.80 | 42.65 | 43.48 | 42.59 | 327194 |
| 1735684800 | 42.63 | 0.48 | 1.14 | 42.42 | 42.95 | 42.12 | 359367 |
| 1735598400 | 42.15 | -0.2 | -0.47 | 42.06 | 42.52 | 41.55 | 592208 |
| 1735339200 | 42.35 | -0.16 | -0.38 | 42.35 | 42.86 | 42.16 | 430866 |
| 1735069200 | 42.51 | 0.35 | 0.83 | 42.02 | 42.76 | 42.02 | 282239 |
| 1734993600 | 42.16 | -0.4 | -0.94 | 42.29 | 42.32 | 41.71 | 480317 |
| 1734734400 | 42.56 | 0.38 | 0.90 | 42.17 | 42.99 | 41.8 | 1284591 |
| 1734648000 | 42.18 | -0.13 | -0.31 | 42 | 42.65 | 41.67 | 1111908 |
| 1734561600 | 42.31 | -1.66 | -3.78 | 43.9 | 44.18 | 42.27 | 870671 |
| 1734475200 | 43.97 | 0.29 | 0.66 | 43.48 | 44.73 | 43.4 | 877479 |
| 1734388800 | 43.68 | -0.21 | -0.48 | 43.67 | 44.33 | 43.5 | 479898 |
| 1734129600 | 43.89 | -0.42 | -0.95 | 44.15 | 44.41 | 43.88 | 610014 |
| 1734043200 | 44.31 | -0.01 | -0.02 | 44.15 | 44.49 | 44.12 | 561290 |
| 1733956800 | 44.32 | 0.3 | 0.68 | 44.14 | 44.53 | 43.86 | 459746 |
| 1733870400 | 44.02 | -0.18 | -0.41 | 44.19 | 44.43 | 43.8 | 482384 |
| 1733784000 | 44.2 | -0.73 | -1.62 | 44.82 | 45.15 | 44.01 | 629075 |
| 1733524800 | 44.93 | -0.4 | -0.88 | 45.22 | 45.78 | 44.8 | 472108 |
| 1733438400 | 45.33 | -0.2 | -0.44 | 45.39 | 45.83 | 45.11 | 407199 |
| 1733352000 | 45.53 | -0.45 | -0.98 | 45.9 | 46.38 | 45.5 | 495456 |
| 1733265600 | 45.98 | -0.13 | -0.28 | 46.07 | 46.6 | 45.68 | 619539 |
| 1733179200 | 46.11 | 0.26 | 0.57 | 45.6 | 46.49 | 45.3 | 628513 |
| 1732920000 | 45.85 | 0.24 | 0.53 | 45.66 | 46.02 | 45.51 | 420162 |
| 1732833600 | 45.61 | 0.26 | 0.57 | 45.35 | 46.09 | 45.35 | 284465 |
| 1732747200 | 45.35 | 1.02 | 2.30 | 44.41 | 45.7 | 44.36 | 557140 |
| 1732660800 | 44.33 | -1.18 | -2.59 | 45.4 | 45.83 | 43.95 | 768186 |
| 1732574400 | 45.51 | 0.82 | 1.83 | 44.69 | 46.15 | 44.65 | 972520 |
| 1732315200 | 44.69 | -0.31 | -0.69 | 44.92 | 45.54 | 44.63 | 586634 |
| 1732228800 | 45 | -0.2 | -0.44 | 44.99 | 45.29 | 44.75 | 491450 |
| 1732142400 | 45.2 | 0.43 | 0.96 | 44.59 | 45.39 | 44.38 | 549694 |
| 1732056000 | 44.77 | -0.25 | -0.56 | 44.67 | 45.02 | 44.23 | 418255 |
| 1731969600 | 45.02 | 0.22 | 0.49 | 44.59 | 45.21 | 44.59 | 335177 |
| 1731710400 | 44.8 | -0.47 | -1.04 | 45.1 | 45.32 | 44.67 | 536624 |
| 1731624000 | 45.27 | 0.41 | 0.91 | 44.92 | 45.71 | 44.92 | 526004 |
| 1731537600 | 44.86 | -0.23 | -0.51 | 45.18 | 45.2 | 44.57 | 385411 |
| 1731451200 | 45.09 | 0.1 | 0.22 | 44.89 | 45.53 | 44.7 | 431438 |
| 1731364800 | 44.99 | -0.31 | -0.68 | 45.33 | 46.26 | 44.47 | 527284 |
| 1731105600 | 45.3 | -0.49 | -1.07 | 45.64 | 45.7 | 44.77 | 596253 |
| 1731019200 | 45.79 | 0.43 | 0.95 | 45.41 | 46.15 | 45.33 | 461564 |
| 1730932800 | 45.36 | -0.6 | -1.31 | 46.12 | 46.12 | 44.97 | 467323 |
| 1730846400 | 45.96 | -0.34 | -0.73 | 46.03 | 46.17 | 45.48 | 490855 |
| 1730760000 | 46.3 | 0.75 | 1.65 | 45.49 | 46.65 | 45.28 | 370523 |
| 1730497200 | 45.55 | -0.84 | -1.81 | 46.4 | 46.6 | 45.46 | 395297 |
| 1730410800 | 46.39 | -0.81 | -1.72 | 47.1 | 47.15 | 46.22 | 715150 |
| 1730324400 | 47.2 | -0.62 | -1.30 | 47.72 | 48.04 | 47.01 | 391112 |
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
