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 | CS |
| 4 | 0.53 | 1.08428805237 | 48.88 | 49.41 | 48.7153 | 5888 | 49.30813609 | CS |
| 12 | 0.75 | 1.54130702836 | 48.66 | 49.41 | 47.181 | 2293 | 48.77010389 | CS |
| 26 | 18.36 | 59.1304347826 | 31.05 | 54.9999 | 26.17 | 4023 | 43.14177265 | CS |
| 52 | 21.54 | 77.2874058127 | 27.87 | 54.9999 | 26.17 | 7400 | 34.83603269 | CS |
| 156 | 12.52 | 33.938736785 | 36.89 | 54.9999 | 22.9 | 6903 | 31.88454854 | CS |
| 260 | 41.22861 | 503.931605754 | 8.18139 | 54.9999 | 2.4987 | 6408 | 29.66432464 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314360 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1732227960 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1732141560 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1732055160 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1731968760 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1731709560 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1731623160 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1731536760 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1731450360 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1731363960 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1731104760 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1731018360 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1730931960 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1730845560 | 49.41 | 0 | 0.00 | 49.41 | 49.41 | 49.41 | 0 |
| 1730759160 | 49.41 | 0.53 | 1.08 | 49.41 | 49.41 | 49.41 | 24734 |
| 1730496180 | 48.88 | 0 | 0.00 | 48.88 | 48.88 | 48.88 | 0 |
| 1730409780 | 48.88 | -0.48 | -0.97 | 48.88 | 48.88 | 48.88 | 100 |
| 1730323500 | 49.36 | 0.33 | 0.67 | 49.38 | 49.4 | 49.36 | 1325 |
| 1730237280 | 49.03 | -0.03 | -0.06 | 49.0301 | 49.0353 | 49.03 | 5000 |
| 1730150880 | 49.06 | 0.24 | 0.49 | 48.8521 | 49.087 | 48.7153 | 3670 |
| 1729891500 | 48.82 | -0.14 | -0.28 | 48.88 | 48.88 | 48.82 | 500 |
| 1729805340 | 48.955 | 0 | 0.00 | 48.955 | 48.955 | 48.955 | 0 |
| 1729718940 | 48.955 | -0.06 | -0.12 | 48.955 | 48.955 | 48.955 | 360 |
| 1729632300 | 49.015 | -0.09 | -0.17 | 49.015 | 49.015 | 49.015 | 100 |
| 1729545600 | 49.1 | 0 | 0.00 | 49.1 | 49.1 | 49.1 | 0 |
| 1729286400 | 49.1 | 0.1 | 0.20 | 49.1 | 49.1 | 49.1 | 1000 |
| 1729200000 | 49 | 1.33 | 2.79 | 49 | 49 | 49 | 233 |
| 1729113960 | 47.67 | -0.33 | -0.69 | 47.67 | 47.67 | 47.67 | 325 |
| 1729027620 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1728941220 | 48 | -0.81 | -1.66 | 48 | 48 | 48 | 100 |
| 1728681900 | 48.81 | -0.2 | -0.42 | 48.81 | 48.81 | 48.81 | 200 |
| 1728595560 | 49.0145 | -0.3 | -0.60 | 49.0145 | 49.0145 | 49.0145 | 475 |
| 1728508980 | 49.3112 | 0 | 0.00 | 49.3112 | 49.3112 | 49.3112 | 0 |
| 1728422580 | 49.3112 | 0.23 | 0.47 | 49.2701 | 49.3112 | 49.2 | 2301 |
| 1728336600 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
| 1728077400 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
| 1727991000 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
| 1727904600 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
| 1727818200 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
| 1727731800 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
| 1727472600 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
| 1727386200 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 320 |
| 1727299740 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
| 1727213340 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 0 |
| 1727126940 | 49.08 | 0.27 | 0.55 | 48.81 | 49.08 | 48.81 | 1708 |
| 1726867620 | 48.81 | 0 | 0.00 | 48.81 | 48.81 | 48.81 | 0 |
| 1726781220 | 48.81 | 0.48 | 0.99 | 48.67 | 48.81 | 48.67 | 665 |
| 1726694460 | 48.33 | 0.13 | 0.27 | 48.27 | 48.33 | 48.27 | 310 |
| 1726608240 | 48.2 | 0.47 | 0.98 | 48.21 | 48.21 | 48.2 | 1655 |
| 1726522140 | 47.73 | 0 | 0.00 | 47.73 | 47.73 | 47.73 | 0 |
| 1726262940 | 47.73 | 0 | 0.00 | 47.73 | 47.73 | 47.73 | 0 |
| 1726176540 | 47.73 | 0.55 | 1.16 | 47.68 | 47.82 | 47.68 | 303 |
| 1726089900 | 47.181 | 0 | 0.00 | 47.181 | 47.181 | 47.181 | 0 |
| 1726003500 | 47.181 | -0.14 | -0.29 | 47.181 | 47.181 | 47.181 | 204 |
| 1725917220 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1725658020 | 47.32 | -0.34 | -0.71 | 47.33 | 47.33 | 47.32 | 12062 |
| 1725571440 | 47.66 | 0 | 0.00 | 47.66 | 47.66 | 47.66 | 0 |
| 1725485040 | 47.66 | -0.4 | -0.83 | 48.1769 | 48.218 | 47.66 | 1400 |
| 1725398880 | 48.06 | -0.6 | -1.23 | 48.03 | 48.06 | 48.03 | 410 |
| 1725053340 | 48.66 | -0.34 | -0.69 | 48.66 | 48.66 | 48.66 | 150 |
| 1724966400 | 49 | 0.35 | 0.72 | 49 | 49 | 49 | 100 |
| 1724880360 | 48.65 | -0.19 | -0.38 | 48.6287 | 48.65 | 48.6287 | 750 |
| 1724794080 | 48.835 | 0.22 | 0.44 | 48.65 | 48.85 | 48.65 | 870 |
| 1724707740 | 48.62 | 0.5 | 1.04 | 48.65 | 48.65 | 48.62 | 977 |
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
