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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 45.82 | 0.57 | 1.26 | 45.82 | 45.82 | 45.82 | 0 |
| 1741902000 | 45.25 | -0.4 | -0.88 | 45.5 | 45.5 | 45.18 | 1033 |
| 1741815600 | 45.65 | 0.07 | 0.15 | 45.8 | 45.8 | 45.65 | 100 |
| 1741729200 | 45.58 | -0.2 | -0.44 | 45.8 | 45.8 | 45.58 | 200 |
| 1741642800 | 45.78 | -0.79 | -1.70 | 46 | 46 | 45.78 | 1941 |
| 1741387200 | 46.57 | 0.09 | 0.19 | 46.57 | 46.57 | 46.57 | 0 |
| 1741300800 | 46.48 | -0.5 | -1.06 | 46.8 | 46.8 | 46.36 | 2100 |
| 1741214400 | 46.98 | 0.34 | 0.73 | 46.8 | 46.98 | 46.8 | 120 |
| 1741128000 | 46.64 | -0.24 | -0.51 | 46.5 | 46.64 | 46.5 | 345 |
| 1741041600 | 46.88 | -0.49 | -1.03 | 47.2 | 47.26 | 46.81 | 1825 |
| 1740782400 | 47.37 | 0.2 | 0.42 | 47.1 | 47.37 | 47 | 8785 |
| 1740696000 | 47.17 | -0.4 | -0.84 | 47.59 | 47.59 | 47.17 | 1550 |
| 1740609600 | 47.57 | 0.14 | 0.30 | 47.61 | 47.61 | 47.5 | 900 |
| 1740523200 | 47.43 | -0.17 | -0.36 | 47.5 | 47.5 | 47.37 | 1300 |
| 1740436800 | 47.6 | -0.07 | -0.15 | 47.86 | 47.86 | 47.58 | 19390 |
| 1740177600 | 47.67 | 0.03 | 0.06 | 47.67 | 47.67 | 47.67 | 136 |
| 1740091200 | 47.64 | 0.01 | 0.02 | 47.64 | 47.64 | 47.64 | 0 |
| 1740004800 | 47.63 | 0.01 | 0.02 | 47.63 | 47.63 | 47.63 | 0 |
| 1739918400 | 47.62 | 0.02 | 0.04 | 47.6 | 47.62 | 47.6 | 700 |
| 1739572800 | 47.6 | -0.01 | -0.02 | 47.6 | 47.6 | 47.6 | 0 |
| 1739486400 | 47.61 | 0.05 | 0.11 | 47.61 | 47.61 | 47.61 | 0 |
| 1739400000 | 47.56 | -0.01 | -0.02 | 47.39 | 47.56 | 47.39 | 775 |
| 1739313600 | 47.57 | 0.04 | 0.08 | 47.57 | 47.57 | 47.57 | 0 |
| 1739227200 | 47.53 | 0.06 | 0.13 | 47.51 | 47.53 | 47.51 | 500 |
| 1738968000 | 47.47 | -0.04 | -0.08 | 47.45 | 47.47 | 47.45 | 100 |
| 1738881600 | 47.51 | 0.05 | 0.11 | 47.51 | 47.51 | 47.51 | 0 |
| 1738795200 | 47.46 | 0.06 | 0.13 | 47.46 | 47.46 | 47.46 | 50 |
| 1738708800 | 47.4 | 0.04 | 0.08 | 47.4 | 47.4 | 47.4 | 0 |
| 1738622400 | 47.36 | -0.05 | -0.11 | 47.36 | 47.36 | 47.36 | 0 |
| 1738363200 | 47.41 | 0.01 | 0.02 | 47.37 | 47.41 | 47.37 | 200 |
| 1738276800 | 47.4 | 0.06 | 0.13 | 47.4 | 47.4 | 47.4 | 0 |
| 1738190400 | 47.34 | -0.04 | -0.08 | 47.34 | 47.34 | 47.34 | 0 |
| 1738104000 | 47.38 | 0.09 | 0.19 | 47.38 | 47.38 | 47.38 | 0 |
| 1738017600 | 47.29 | -0.12 | -0.25 | 47.14 | 47.29 | 47.14 | 1450 |
| 1737758400 | 47.41 | -0.02 | -0.04 | 47.41 | 47.41 | 47.41 | 0 |
| 1737672000 | 47.43 | 0.03 | 0.06 | 47.43 | 47.43 | 47.43 | 0 |
| 1737585600 | 47.4 | 0.12 | 0.25 | 47.37 | 47.4 | 47.37 | 500 |
| 1737499200 | 47.28 | -0.18 | -0.38 | 47.28 | 47.28 | 47.28 | 0 |
| 1737412800 | 47.46 | 0.2 | 0.42 | 47.46 | 47.46 | 47.46 | 0 |
| 1737153600 | 47.26 | 0.16 | 0.34 | 47.26 | 47.26 | 47.26 | 0 |
| 1737067200 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1736980800 | 47.1 | 0.44 | 0.94 | 47.1 | 47.1 | 47.1 | 0 |
| 1736894400 | 46.66 | 0.03 | 0.06 | 46.66 | 46.66 | 46.66 | 0 |
| 1736808000 | 46.63 | 0.01 | 0.02 | 46.63 | 46.63 | 46.63 | 0 |
| 1736548800 | 46.62 | -0.24 | -0.51 | 46.62 | 46.62 | 46.62 | 0 |
| 1736462400 | 46.86 | 0.01 | 0.02 | 46.86 | 46.86 | 46.86 | 0 |
| 1736376000 | 46.85 | -0.02 | -0.04 | 46.82 | 46.85 | 46.82 | 1880 |
| 1736289600 | 46.87 | -0.16 | -0.34 | 47 | 47 | 46.87 | 500 |
| 1736203200 | 47.03 | 0.09 | 0.19 | 47.03 | 47.03 | 47.03 | 0 |
| 1735944000 | 46.94 | 0.22 | 0.47 | 46.94 | 46.94 | 46.94 | 0 |
| 1735857600 | 46.72 | -0.01 | -0.02 | 46.72 | 46.72 | 46.72 | 100 |
| 1735684800 | 46.73 | -0.08 | -0.17 | 46.73 | 46.73 | 46.73 | 0 |
| 1735598400 | 46.81 | -0.16 | -0.34 | 46.81 | 46.81 | 46.81 | 0 |
| 1735339200 | 46.97 | 0.15 | 0.32 | 46.97 | 46.97 | 46.97 | 0 |
| 1735080000 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
| 1734993600 | 46.82 | 0.2 | 0.43 | 46.64 | 46.82 | 46.64 | 1100 |
| 1734734400 | 46.62 | 0.01 | 0.02 | 46.62 | 46.62 | 46.62 | 800 |
| 1734648000 | 46.61 | 0.66 | 1.44 | 46.66 | 46.9 | 46.61 | 5000 |
| 1734561600 | 45.95 | -1.03 | -2.19 | 46.98 | 46.98 | 45.11 | 10800 |
| 1734475200 | 46.98 | -0.07 | -0.15 | 46.98 | 46.98 | 46.98 | 0 |
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
