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 | -0.4777 | -0.95789051534 | 49.87 | 49.87 | 49.3923 | 1168 | 49.59309576 | SP |
| 4 | -0.7177 | -1.43224905209 | 50.11 | 50.11 | 49.3923 | 770 | 49.77328253 | SP |
| 12 | -0.8477 | -1.68730095541 | 50.24 | 50.91 | 49.3923 | 1474 | 50.28122885 | SP |
| 26 | -0.8277 | -1.64814814815 | 50.22 | 51.0473 | 49.3923 | 4716 | 50.53946647 | SP |
| 52 | -0.8277 | -1.64814814815 | 50.22 | 51.0473 | 49.3923 | 4716 | 50.53946647 | SP |
| 156 | -0.8277 | -1.64814814815 | 50.22 | 51.0473 | 49.3923 | 4716 | 50.53946647 | SP |
| 260 | -0.8277 | -1.64814814815 | 50.22 | 51.0473 | 49.3923 | 4716 | 50.53946647 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 49.3923 | -0.05 | -0.11 | 49.3923 | 49.3923 | 49.3923 | 0 |
| 1736811000 | 49.445 | -0.13 | -0.26 | 49.58 | 49.58 | 49.445 | 1933 |
| 1736551800 | 49.5744 | -0.2 | -0.41 | 49.59 | 49.675 | 49.5744 | 474 |
| 1736379000 | 49.7771 | -0.15 | -0.31 | 49.7499 | 49.7771 | 49.7499 | 1664 |
| 1736292600 | 49.9294 | -0.07 | -0.15 | 49.92 | 49.9294 | 49.89 | 859 |
| 1736206200 | 50.0035 | 0.02 | 0.04 | 49.96 | 50.0035 | 49.93 | 411 |
| 1735947000 | 49.9834 | -0.02 | -0.03 | 49.96 | 49.9834 | 49.96 | 809 |
| 1735860600 | 50 | 0.12 | 0.25 | 49.943 | 50.005 | 49.943 | 1126 |
| 1735687800 | 49.8775 | -0.05 | -0.10 | 49.94 | 49.94 | 49.8775 | 2791 |
| 1735601400 | 49.9299 | 0.17 | 0.35 | 49.95 | 49.95 | 49.9299 | 63 |
| 1735342200 | 49.757 | -0.02 | -0.05 | 49.77 | 49.77 | 49.757 | 400 |
| 1735255800 | 49.7799 | 0.04 | 0.08 | 49.7799 | 49.7799 | 49.7799 | 0 |
| 1735077840 | 49.7388 | 0.02 | 0.04 | 49.7388 | 49.7388 | 49.7388 | 0 |
| 1734996600 | 49.72 | -0.08 | -0.16 | 49.74 | 49.7895 | 49.71 | 918 |
| 1734737400 | 49.8 | 0.18 | 0.35 | 49.8 | 49.8 | 49.8 | 422 |
| 1734651000 | 49.6243 | -0.24 | -0.47 | 49.55 | 49.6243 | 49.5215 | 514 |
| 1734564600 | 49.8598 | -0.31 | -0.61 | 50.11 | 50.11 | 49.8598 | 94 |
| 1734478200 | 50.1669 | -0.23 | -0.46 | 50.18 | 50.29 | 50.1669 | 704 |
| 1734391800 | 50.4 | 0.07 | 0.15 | 50.39 | 50.4 | 50.38 | 991 |
| 1734132600 | 50.3251 | -0.15 | -0.30 | 50.3251 | 50.3251 | 50.3251 | 140 |
| 1734046200 | 50.4769 | -0.21 | -0.41 | 50.4769 | 50.4769 | 50.4769 | 7 |
| 1733959800 | 50.685 | -0.07 | -0.13 | 50.79 | 50.8 | 50.64 | 2570 |
| 1733873400 | 50.7507 | -0.03 | -0.06 | 50.81 | 50.81 | 50.7507 | 1097 |
| 1733787000 | 50.7791 | -0.09 | -0.18 | 50.7669 | 50.7791 | 50.7669 | 394 |
| 1733527800 | 50.8695 | 0.07 | 0.15 | 50.87 | 50.87 | 50.8695 | 43 |
| 1733441400 | 50.795 | -0.05 | -0.10 | 50.79 | 50.795 | 50.78 | 228 |
| 1733355000 | 50.8446 | 0.1 | 0.20 | 50.83 | 50.8446 | 50.83 | 375 |
| 1733268600 | 50.745 | -0.08 | -0.15 | 50.79 | 50.79 | 50.745 | 291 |
| 1733182200 | 50.82 | -0.02 | -0.04 | 50.91 | 50.91 | 50.78 | 4584 |
| 1732917840 | 50.8391 | 0.12 | 0.25 | 50.8391 | 50.8391 | 50.8391 | 0 |
| 1732750200 | 50.7142 | 0.08 | 0.15 | 50.7 | 50.7142 | 50.7 | 173 |
| 1732663800 | 50.6372 | -0.01 | -0.02 | 50.57 | 50.68 | 50.549 | 2461 |
| 1732577400 | 50.6474 | 0.22 | 0.43 | 50.59 | 50.65 | 50.57 | 1758 |
| 1732318200 | 50.4321 | 0.02 | 0.03 | 50.49 | 50.7 | 50.4321 | 5303 |
| 1732231800 | 50.415 | 0.01 | 0.02 | 50.4 | 50.55 | 50.4 | 3459 |
| 1732145400 | 50.405 | -0.03 | -0.05 | 50.32 | 50.405 | 50.32 | 68 |
| 1732059000 | 50.4306 | 0.05 | 0.09 | 50.45 | 50.53 | 50.4306 | 4913 |
| 1731972600 | 50.3831 | -0.03 | -0.05 | 50.33 | 50.3831 | 50.33 | 4074 |
| 1731713400 | 50.41 | 0.17 | 0.34 | 50.21 | 50.41 | 50.1767 | 8455 |
| 1731627000 | 50.2415 | 0.03 | 0.06 | 50.32 | 50.33 | 50.2415 | 200 |
| 1731540600 | 50.21 | 0 | 0.00 | 50.2699 | 50.2699 | 50.21 | 1457 |
| 1731454200 | 50.21 | -0.09 | -0.18 | 50.21 | 50.21 | 50.21 | 151 |
| 1731367800 | 50.3 | -0.04 | -0.07 | 50.21 | 50.3 | 50.21 | 1210 |
| 1731108600 | 50.3371 | 0.4 | 0.81 | 50.3371 | 50.3371 | 50.3371 | 7 |
| 1731022200 | 49.9323 | 0.26 | 0.52 | 49.8897 | 49.9323 | 49.8897 | 1196 |
| 1730935800 | 49.675 | -0.66 | -1.31 | 49.635 | 49.675 | 49.6244 | 341 |
| 1730849400 | 50.335 | -0.31 | -0.60 | 50.25 | 50.37 | 50.25 | 5617 |
| 1730763000 | 50.64 | 0.53 | 1.06 | 50.27 | 50.64 | 50.27 | 1029 |
| 1730500200 | 50.11 | -0.16 | -0.31 | 50.18 | 50.2 | 50.11 | 1100 |
| 1730413800 | 50.2653 | 0 | 0.01 | 50.25 | 50.2653 | 50.25 | 500 |
| 1730327400 | 50.2608 | 0.01 | 0.01 | 50.22 | 50.2608 | 50.22 | 101 |
| 1730241000 | 50.2535 | -0.04 | -0.07 | 50.27 | 50.34 | 50.17 | 2606 |
| 1730154600 | 50.29 | 0.09 | 0.18 | 50.25 | 50.44 | 50.25 | 1957 |
| 1729895400 | 50.2 | 0.05 | 0.11 | 50.285 | 50.285 | 50.16 | 1383 |
| 1729809000 | 50.145 | 0.11 | 0.22 | 50.1199 | 50.145 | 50.1199 | 300 |
| 1729722600 | 50.0371 | -0.34 | -0.68 | 50.24 | 50.38 | 50.0371 | 5877 |
| 1729636200 | 50.38 | -0.11 | -0.21 | 50.43 | 50.43 | 50.38 | 116 |
| 1729549800 | 50.4854 | -0.19 | -0.37 | 50.4854 | 50.4854 | 50.4854 | 0 |
| 1729290600 | 50.675 | -0.03 | -0.05 | 50.67 | 50.6773 | 50.67 | 714 |
| 1729204200 | 50.7 | -0.08 | -0.16 | 50.67 | 50.8 | 50.6367 | 7538 |
| 1729117800 | 50.7822 | 0.09 | 0.17 | 50.7 | 50.82 | 50.7 | 4032 |
| 1729031400 | 50.695 | 0.23 | 0.45 | 50.605 | 50.79 | 50.605 | 7376 |
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
