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 |
|---|---|---|---|---|---|---|---|
| 1727300400 | 49.5 | -0.41 | -0.82 | 49.57 | 49.57 | 49.5 | 590 |
| 1727214000 | 49.91 | -0.2 | -0.40 | 49.99 | 49.99 | 49.91 | 209 |
| 1727127600 | 50.11 | -0.15 | -0.30 | 50.11 | 50.11 | 50.11 | 20 |
| 1726868400 | 50.26 | -0.42 | -0.83 | 50.15 | 50.3 | 50.15 | 2400 |
| 1726782000 | 50.68 | 0.96 | 1.93 | 50.7 | 50.7 | 50.68 | 328 |
| 1726695600 | 49.72 | 0.2 | 0.40 | 49.36 | 50.15 | 49.36 | 1000 |
| 1726609200 | 49.52 | 0.13 | 0.26 | 49.5 | 49.52 | 49.5 | 100 |
| 1726522800 | 49.39 | 0.76 | 1.56 | 48.95 | 49.39 | 48.95 | 1800 |
| 1726263600 | 48.63 | 0.82 | 1.72 | 48.58 | 48.63 | 48.58 | 275 |
| 1726177200 | 47.81 | 1.07 | 2.29 | 47.78 | 47.81 | 47.78 | 700 |
| 1726090800 | 46.74 | 0.15 | 0.32 | 46.74 | 46.74 | 46.74 | 90 |
| 1726004400 | 46.59 | 0.21 | 0.45 | 46.59 | 46.59 | 46.59 | 85 |
| 1725918000 | 46.38 | 0.58 | 1.27 | 46.31 | 46.38 | 46.31 | 220 |
| 1725658800 | 45.8 | -0.55 | -1.19 | 46.5 | 46.5 | 45.8 | 200 |
| 1725572400 | 46.35 | -0.07 | -0.15 | 46.4 | 46.4 | 46.35 | 300 |
| 1725486000 | 46.42 | -0.07 | -0.15 | 46.8 | 46.8 | 46.42 | 830 |
| 1725399600 | 46.49 | -1.39 | -2.90 | 46.79 | 46.79 | 46.49 | 837 |
| 1725054000 | 47.88 | 0.3 | 0.63 | 47.66 | 47.88 | 47.66 | 144 |
| 1724967600 | 47.58 | -0.04 | -0.08 | 47.69 | 47.69 | 47.58 | 100 |
| 1724881200 | 47.62 | -0.33 | -0.69 | 47.82 | 47.82 | 47.62 | 500 |
| 1724794800 | 47.95 | -0.16 | -0.33 | 47.76 | 47.95 | 47.76 | 100 |
| 1724708400 | 48.11 | 0 | 0.00 | 48.11 | 48.11 | 48.11 | 0 |
| 1724449200 | 48.11 | 0.62 | 1.31 | 48.11 | 48.11 | 48.11 | 0 |
| 1724362800 | 47.49 | -0.02 | -0.04 | 47.49 | 47.49 | 47.49 | 700 |
| 1724276400 | 47.51 | 0.26 | 0.55 | 47.26 | 47.51 | 47.26 | 3500 |
| 1724190000 | 47.25 | -0.27 | -0.57 | 47.25 | 47.25 | 47.25 | 85 |
| 1724103600 | 47.52 | 0.33 | 0.70 | 47.41 | 47.52 | 47.41 | 101 |
| 1723844400 | 47.19 | -0.14 | -0.30 | 47.21 | 47.21 | 47.19 | 401 |
| 1723758000 | 47.33 | 0.65 | 1.39 | 47.45 | 47.45 | 47.33 | 300 |
| 1723671600 | 46.68 | 0.43 | 0.93 | 46.51 | 46.68 | 46.5 | 400 |
| 1723585200 | 46.25 | 0.83 | 1.83 | 46.11 | 46.25 | 46.11 | 100 |
| 1723498800 | 45.42 | -0.14 | -0.31 | 45.66 | 45.66 | 45.42 | 600 |
| 1723239600 | 45.56 | 0.49 | 1.09 | 45.49 | 45.56 | 45.49 | 2300 |
| 1723153200 | 45.07 | 0.67 | 1.51 | 44.9 | 45.07 | 44.9 | 1601 |
| 1723066800 | 44.4 | -0.23 | -0.52 | 44.58 | 44.58 | 44.4 | 706 |
| 1722980400 | 44.63 | -1.32 | -2.87 | 45.95 | 45.95 | 44.06 | 1522 |
| 1722634800 | 45.95 | -2.06 | -4.29 | 45.83 | 45.97 | 45.83 | 1100 |
| 1722548400 | 48.01 | -1.2 | -2.44 | 47.71 | 48.01 | 47.68 | 2312 |
| 1722462000 | 49.21 | 0.58 | 1.19 | 49.19 | 49.26 | 49.19 | 1100 |
| 1722375600 | 48.63 | 0.41 | 0.85 | 48.65 | 48.65 | 48.47 | 300 |
| 1722289200 | 48.22 | -0.17 | -0.35 | 48.07 | 48.22 | 48.07 | 900 |
| 1722030000 | 48.39 | 0.73 | 1.53 | 48.44 | 48.48 | 48.39 | 1310 |
| 1721943600 | 47.66 | 0.13 | 0.27 | 47.47 | 47.89 | 47.21 | 1400 |
| 1721857200 | 47.53 | -0.83 | -1.72 | 47.54 | 47.54 | 47.53 | 2900 |
| 1721770800 | 48.36 | 0.13 | 0.27 | 48.51 | 48.52 | 48.28 | 1501 |
| 1721684400 | 48.23 | 0.61 | 1.28 | 48.23 | 48.23 | 48.23 | 0 |
| 1721425200 | 47.62 | 0 | 0.00 | 47.62 | 47.62 | 47.62 | 0 |
| 1721338800 | 47.62 | -0.21 | -0.44 | 48 | 48.22 | 47.62 | 1382 |
| 1721252400 | 47.83 | -0.23 | -0.48 | 48.08 | 48.08 | 47.79 | 800 |
| 1721166000 | 48.06 | 0.62 | 1.31 | 48.06 | 48.06 | 48.06 | 200 |
| 1721079600 | 47.44 | 0.4 | 0.85 | 47.68 | 47.68 | 47.3 | 5900 |
| 1720820400 | 47.04 | 0.55 | 1.18 | 47.08 | 47.08 | 47.04 | 501 |
| 1720734000 | 46.49 | 0.67 | 1.46 | 46.43 | 46.49 | 46.43 | 400 |
| 1720647600 | 45.82 | 0.73 | 1.62 | 45.82 | 45.82 | 45.82 | 10 |
| 1720561200 | 45.09 | -0.15 | -0.33 | 45.14 | 45.14 | 44.83 | 511 |
| 1720474800 | 45.24 | -0.39 | -0.85 | 46.52 | 46.52 | 45.24 | 600 |
| 1720215600 | 45.63 | 0.14 | 0.31 | 45.53 | 45.72 | 45.52 | 3200 |
| 1720129200 | 45.49 | 0.14 | 0.31 | 45.56 | 45.56 | 45.38 | 420 |
| 1720042800 | 45.35 | 0.85 | 1.91 | 44.87 | 45.58 | 44.86 | 6665 |
| 1719956400 | 44.5 | 0.58 | 1.32 | 44.5 | 44.5 | 44.5 | 22 |
| 1719610800 | 43.92 | -0.87 | -1.94 | 45.14 | 45.16 | 40.8 | 13405 |
| 1719524400 | 44.79 | -0.24 | -0.53 | 44.87 | 44.92 | 44.67 | 2500 |
| 1719438000 | 45.03 | -0.21 | -0.46 | 45.14 | 45.14 | 45.03 | 200 |
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
