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 | -1.37 | -2.8229960849 | 48.53 | 49.21 | 47.16 | 1104 | 48.22576051 | CS |
| 4 | -2.42 | -4.88100040339 | 49.58 | 49.91 | 47.16 | 1607 | 49.09608009 | CS |
| 12 | -1.24 | -2.56198347107 | 48.4 | 49.91 | 42.01 | 9927 | 43.23395726 | CS |
| 26 | -1.14 | -2.3602484472 | 48.3 | 52.29 | 42.01 | 6365 | 43.80251547 | CS |
| 52 | 3.925 | 9.07829304961 | 43.235 | 52.29 | 40.73 | 4113 | 44.03175911 | CS |
| 156 | 8.88 | 23.197492163 | 38.28 | 52.29 | 27.65 | 2914 | 38.7775908 | CS |
| 260 | 14.67 | 45.1523545706 | 32.49 | 52.29 | 21.53 | 4110 | 36.19731272 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 47.16 | -1.19 | -2.46 | 47.17 | 47.17 | 47.16 | 671 |
| 1740608400 | 48.35 | -0.03 | -0.06 | 48.55 | 48.65 | 48.35 | 750 |
| 1740522480 | 48.38 | -0.08 | -0.17 | 49.055 | 49.15 | 48.38 | 1027 |
| 1740435600 | 48.4613 | 0 | 0.00 | 48.4613 | 48.4613 | 48.4613 | 0 |
| 1740176400 | 48.4613 | -0.2 | -0.42 | 48.53 | 49.21 | 48.4613 | 1968 |
| 1740090480 | 48.665 | 0.02 | 0.04 | 48.665 | 48.665 | 48.665 | 169 |
| 1740003960 | 48.645 | -1.27 | -2.53 | 48.645 | 48.645 | 48.645 | 3392 |
| 1739917740 | 49.91 | 0.39 | 0.79 | 49.67 | 49.91 | 49.67 | 300 |
| 1739571720 | 49.52 | 0 | 0.00 | 49.52 | 49.52 | 49.52 | 0 |
| 1739485320 | 49.52 | 0.02 | 0.04 | 49.55 | 49.55 | 49.52 | 8581 |
| 1739398920 | 49.5 | -0.13 | -0.25 | 49.5 | 49.5 | 49.5 | 1642 |
| 1739312940 | 49.6258 | 0.81 | 1.67 | 49.6715 | 49.6715 | 49.6118 | 1563 |
| 1739226360 | 48.811993 | 0 | 0.00 | 48.811993 | 48.811993 | 48.811993 | 0 |
| 1738967160 | 48.811993 | -0.49 | -0.99 | 48.811993 | 48.811993 | 48.811993 | 1342 |
| 1738880400 | 49.3 | -0.23 | -0.46 | 49.3 | 49.3 | 49.3 | 200 |
| 1738794000 | 49.53 | -0.05 | -0.10 | 49.53 | 49.53 | 49.53 | 311 |
| 1738707600 | 49.58 | 0 | 0.00 | 49.58 | 49.58 | 49.58 | 0 |
| 1738621200 | 49.58 | 0 | 0.00 | 49.58 | 49.58 | 49.58 | 0 |
| 1738362000 | 49.58 | 0.04 | 0.08 | 49.58 | 49.58 | 49.58 | 576 |
| 1738276080 | 49.54 | 0.37 | 0.75 | 49.54 | 49.54 | 49.54 | 150 |
| 1738189740 | 49.17 | 0.31 | 0.63 | 49.11 | 49.17 | 49.11 | 10715 |
| 1738103280 | 48.86 | 1.45 | 3.06 | 48.83 | 49.17 | 48.83 | 5043 |
| 1738016940 | 47.41 | 0 | 0.00 | 47.41 | 47.41 | 47.41 | 0 |
| 1737757740 | 47.41 | 0 | 0.00 | 47.41 | 47.41 | 47.41 | 0 |
| 1737671340 | 47.41 | 0 | 0.00 | 47.41 | 47.41 | 47.41 | 0 |
| 1737584940 | 47.41 | 0 | 0.00 | 47.41 | 47.41 | 47.41 | 0 |
| 1737498540 | 47.41 | 2.26 | 5.01 | 46.71 | 47.41 | 46.71 | 593 |
| 1737152880 | 45.15 | 0.74 | 1.67 | 45.15 | 45.15 | 45.15 | 186 |
| 1737066420 | 44.41 | 1.56 | 3.63 | 44.15 | 44.616 | 44.15 | 9736 |
| 1736979720 | 42.854 | 0.84 | 2.01 | 42.9752 | 42.9752 | 42.854 | 2249 |
| 1736893200 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1736806800 | 42.01 | -0.43 | -1.01 | 42.01 | 42.01 | 42.01 | 68109 |
| 1736547720 | 42.44 | -0.31 | -0.73 | 42.132 | 42.44 | 42.02 | 234103 |
| 1736375340 | 42.75 | -0.4 | -0.92 | 42.55 | 42.75 | 42.55 | 2100 |
| 1736288940 | 43.145 | -0.21 | -0.49 | 42.55 | 43.145 | 42.55 | 1357 |
| 1736202360 | 43.358 | 0.72 | 1.69 | 43.985 | 43.985 | 43.358 | 900 |
| 1735942980 | 42.6371 | -0.74 | -1.70 | 42.6371 | 42.6371 | 42.6371 | 200 |
| 1735856700 | 43.376 | 0.13 | 0.29 | 43.376 | 43.376 | 43.376 | 834 |
| 1735683960 | 43.2503 | 0.41 | 0.97 | 43.2503 | 43.2503 | 43.2503 | 136 |
| 1735597740 | 42.8361 | -0.91 | -2.09 | 42.8361 | 42.8361 | 42.8361 | 140 |
| 1735338000 | 43.75 | -1.65 | -3.63 | 43.75 | 43.75 | 43.75 | 6247 |
| 1735251000 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1735078200 | 45.4 | 1.37 | 3.11 | 44.79 | 45.4 | 44.79 | 6347 |
| 1734992400 | 44.03 | 0.22 | 0.50 | 44.03 | 44.03 | 44.03 | 726 |
| 1734733200 | 43.81 | -0.89 | -1.99 | 43.81 | 43.81 | 43.81 | 12528 |
| 1734647340 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 0 |
| 1734560940 | 44.7 | -1.59 | -3.43 | 44.72 | 44.72 | 44.7 | 219 |
| 1734474480 | 46.288 | 0 | 0.00 | 46.288 | 46.288 | 46.288 | 0 |
| 1734388080 | 46.288 | 0 | 0.00 | 46.288 | 46.288 | 46.288 | 0 |
| 1734128880 | 46.288 | 0 | 0.00 | 46.288 | 46.288 | 46.288 | 0 |
| 1734042480 | 46.288 | -0.22 | -0.47 | 46.26 | 46.288 | 46.26 | 1091 |
| 1733955900 | 46.506 | -1.29 | -2.71 | 46.506 | 46.506 | 46.506 | 634 |
| 1733869200 | 47.8 | -0.6 | -1.24 | 47.8 | 47.8 | 47.8 | 159 |
| 1733782800 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1733523600 | 48.4 | 1.03 | 2.17 | 48.4 | 48.4 | 48.4 | 172 |
| 1733437500 | 47.37 | 0 | 0.00 | 47.37 | 47.37 | 47.37 | 0 |
| 1733351100 | 47.37 | 0 | 0.00 | 47.37 | 47.37 | 47.37 | 0 |
| 1733264700 | 47.37 | -0.44 | -0.92 | 47.37 | 47.37 | 47.37 | 2391 |
| 1733149800 | 47.812 | 0 | 0.00 | 47.812 | 47.812 | 47.812 | 0 |
| 1732890600 | 47.812 | 0 | 0.00 | 47.812 | 47.812 | 47.812 | 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
