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 | -5.47 | -10.3305004721 | 52.95 | 55.39 | 47.48 | 2129 | 48.69107582 | CS |
| 4 | 6.2 | 15.019379845 | 41.28 | 55.39 | 40.57 | 16867 | 47.25909896 | CS |
| 12 | -0.23 | -0.482079228673 | 47.71 | 55.39 | 32.25 | 12050 | 45.14643769 | CS |
| 26 | -0.2992 | -0.626213917353 | 47.7792 | 55.39 | 32.25 | 17311 | 48.11910417 | CS |
| 52 | 3.758 | 8.59521522346 | 43.722 | 55.39 | 29.75 | 14599 | 48.03676544 | CS |
| 156 | 14.435 | 43.6828567105 | 33.045 | 55.39 | 22.86 | 11064 | 46.68065377 | CS |
| 260 | -57.52 | -54.780952381 | 105 | 161.3747 | 22.86 | 7355 | 46.33380575 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 47.48 | -1.33 | -2.72 | 52.09 | 52.38 | 47.48 | 2027 |
| 1740695340 | 48.81 | -2.79 | -5.41 | 51.02 | 53.38 | 48.81 | 2809 |
| 1740608400 | 51.6 | 1.54 | 3.08 | 55.39 | 55.39 | 51.03 | 980 |
| 1740522480 | 50.06 | 1.75 | 3.62 | 50.06 | 50.06 | 50.06 | 634 |
| 1740435600 | 48.31 | -4.34 | -8.24 | 52.95 | 53.16 | 48.31 | 4193 |
| 1740176400 | 52.65 | 6.14 | 13.20 | 53.51 | 53.51 | 52.65 | 1640 |
| 1740090480 | 46.51 | -0.89 | -1.88 | 46.55 | 46.57 | 46.51 | 919 |
| 1740003960 | 47.4 | 1.07 | 2.31 | 46.31 | 47.4 | 46.31 | 1117 |
| 1739917740 | 46.33 | 1.06 | 2.34 | 51.19 | 51.19 | 46.33 | 7507 |
| 1739572020 | 45.27 | -4.31 | -8.69 | 49.99 | 50.15 | 45.27 | 14089 |
| 1739485320 | 49.58 | 1.84 | 3.85 | 44.62 | 49.58 | 44.62 | 2412 |
| 1739398920 | 47.74 | 2.39 | 5.27 | 47.58 | 47.74 | 45.5 | 240757 |
| 1739312940 | 45.35 | 1.63 | 3.73 | 43.55 | 46.4 | 43.55 | 14613 |
| 1739226000 | 43.72 | 0.52 | 1.20 | 43.75 | 46.24 | 43.59 | 10432 |
| 1738967160 | 43.2 | -3.04 | -6.57 | 46.24 | 46.24 | 43.2 | 2053 |
| 1738880400 | 46.24 | 5.09 | 12.37 | 42.14 | 46.24 | 41.98 | 1678 |
| 1738794000 | 41.15 | -4.21 | -9.28 | 40.97 | 41.21 | 40.97 | 3451 |
| 1738708080 | 45.36 | -0.45 | -0.98 | 40.73 | 45.36 | 40.57 | 1577 |
| 1738621740 | 45.81 | 4.29 | 10.33 | 41.28 | 45.9 | 41.13 | 7585 |
| 1738362000 | 41.52 | 9.27 | 28.74 | 41.26 | 46.01 | 41.1 | 8394 |
| 1738276080 | 32.25 | -6.51 | -16.80 | 32.25 | 46.24 | 32.25 | 2992 |
| 1738189740 | 38.76 | -0.43 | -1.10 | 38.76 | 38.76 | 38.72 | 1945 |
| 1738103280 | 39.19 | -3.91 | -9.07 | 43.67 | 43.67 | 38.86 | 1453 |
| 1738016820 | 43.1 | -1.39 | -3.12 | 39.22 | 43.9 | 39.06 | 27727 |
| 1737757440 | 44.49 | 4.73 | 11.90 | 39.73 | 44.49 | 39.6 | 4223 |
| 1737671220 | 39.76 | -0.45 | -1.12 | 44.22 | 44.22 | 39.58 | 4742 |
| 1737584640 | 40.21 | -2.21 | -5.20 | 40.21 | 40.21 | 40.21 | 881 |
| 1737498540 | 42.415 | 0.16 | 0.39 | 40 | 44.63 | 39.83 | 21165 |
| 1737152880 | 42.25 | -2.55 | -5.69 | 40.46 | 45.27 | 40.3 | 6723 |
| 1737066420 | 44.8 | 3.95 | 9.67 | 44.77 | 44.96 | 40.17 | 4051 |
| 1736979720 | 40.85 | -4.57 | -10.06 | 40.93 | 41.9 | 40.77 | 2264 |
| 1736893380 | 45.42 | 0.9 | 2.02 | 41.04 | 45.42 | 40.93 | 1373 |
| 1736806800 | 44.52 | -0.11 | -0.25 | 39.62 | 44.52 | 39.62 | 37280 |
| 1736547720 | 44.63 | 4.47 | 11.13 | 40.19 | 44.63 | 40.03 | 17761 |
| 1736375340 | 40.16 | -5.53 | -12.10 | 40.16 | 40.16 | 40 | 618 |
| 1736288940 | 45.69 | 0.24 | 0.53 | 41.24 | 45.69 | 41.06 | 1441 |
| 1736202360 | 45.45 | -0.05 | -0.11 | 41.6 | 46.13 | 41.6 | 20519 |
| 1735942980 | 45.5 | 3.45 | 8.20 | 46.26 | 46.41 | 41.49 | 3807 |
| 1735856700 | 42.05 | 0.32 | 0.77 | 41.59 | 46.51 | 41.43 | 6501 |
| 1735683960 | 41.73 | -4.96 | -10.62 | 41.68 | 42.8 | 41.57 | 3594 |
| 1735597740 | 46.69 | 4.05 | 9.50 | 46.44 | 46.72 | 41.85 | 12349 |
| 1735338000 | 42.64 | -3.85 | -8.28 | 42.64 | 47.6 | 42.48 | 5957 |
| 1735252020 | 46.49 | 4.74 | 11.35 | 46.34 | 46.49 | 41.73 | 6961 |
| 1735078200 | 41.75 | 0.26 | 0.63 | 41.88 | 46.48 | 41.75 | 2951 |
| 1734992400 | 41.49 | -0.31 | -0.74 | 46.14 | 46.26 | 41.33 | 12022 |
| 1734733200 | 41.8 | 0.07 | 0.16 | 44.96 | 45.11 | 40.37 | 7250 |
| 1734646800 | 41.732 | -2.22 | -5.05 | 45.44 | 45.51 | 40.99 | 8921 |
| 1734560940 | 43.95 | 0.77 | 1.78 | 42.32 | 46.59 | 41.89 | 16888 |
| 1734474360 | 43.18 | 0.78 | 1.84 | 43.29 | 46.09 | 43.1 | 9044 |
| 1734388140 | 42.4 | 1.59 | 3.90 | 42.66 | 46.46 | 41.8 | 10444 |
| 1734128940 | 40.81 | -1.94 | -4.54 | 45.62 | 45.78 | 40.79 | 7697 |
| 1734042480 | 42.75 | 0.32 | 0.75 | 42.16 | 46.82 | 42.05 | 7388 |
| 1733955900 | 42.43 | -0.32 | -0.75 | 42.43 | 46.98 | 42.3 | 19996 |
| 1733869200 | 42.75 | -0.06 | -0.14 | 42.36 | 46.64 | 41.97 | 14671 |
| 1733782800 | 42.81 | 0.18 | 0.42 | 47.71 | 47.87 | 42.68 | 20285 |
| 1733523600 | 42.63 | -0.08 | -0.19 | 47.46 | 47.46 | 42.6 | 15708 |
| 1733437500 | 42.71 | -1.39 | -3.15 | 47.47 | 47.47 | 42.59 | 7698 |
| 1733350980 | 44.1 | 1.13 | 2.63 | 43.06 | 44.1 | 43.04 | 4605 |
| 1733264700 | 42.97 | -3.47 | -7.47 | 43.85 | 47.82 | 42.97 | 6041 |
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
