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 | -2.5703564728 | 53.3 | 54.62 | 51.74 | 27406 | 53.02741354 | SP |
| 4 | -1.85 | -3.43994049833 | 53.78 | 54.84 | 51.74 | 24392 | 53.67633281 | SP |
| 12 | 0.86 | 1.68396318778 | 51.07 | 54.84 | 50.1 | 23414 | 52.57825573 | SP |
| 26 | 0.89 | 1.74373040752 | 51.04 | 54.84 | 50.1 | 20365 | 52.43424021 | SP |
| 52 | 4.38 | 9.21135646688 | 47.55 | 54.84 | 45.818 | 19956 | 50.19718682 | SP |
| 156 | 6.67 | 14.7370746796 | 45.26 | 54.84 | 37.39 | 38369 | 44.60512357 | SP |
| 260 | 22.01 | 73.5628342246 | 29.92 | 54.84 | 25.211 | 40147 | 42.03840583 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 51.93 | -0.3 | -0.57 | 52.04 | 52.2098 | 51.67 | 19878 |
| 1741818600 | 52.23 | -0.33 | -0.63 | 52.46 | 52.46 | 51.74 | 33363 |
| 1741732200 | 52.5587 | -1.3 | -2.42 | 53.24 | 53.25 | 52.26 | 45111 |
| 1741645800 | 53.86 | -0.47 | -0.86 | 53.97 | 54.62 | 53.6501 | 28182 |
| 1741390200 | 54.3257 | 0.76 | 1.42 | 53.37 | 54.3257 | 53.37 | 10413 |
| 1741303800 | 53.5667 | -0.06 | -0.12 | 53.3 | 53.595 | 53.0901 | 19962 |
| 1741217400 | 53.6303 | 0.31 | 0.59 | 53.19 | 53.7662 | 53.0486 | 25390 |
| 1741131000 | 53.3164 | -0.81 | -1.49 | 53.94 | 53.965 | 53.2599 | 33633 |
| 1741044600 | 54.1224 | -0.36 | -0.66 | 54.51 | 54.84 | 53.91 | 18509 |
| 1740785400 | 54.48 | 0.65 | 1.21 | 54.07 | 54.5 | 53.72 | 33097 |
| 1740699000 | 53.83 | -0.11 | -0.20 | 53.91 | 54.45 | 53.83 | 21921 |
| 1740612600 | 53.94 | -0.36 | -0.66 | 54.22 | 54.33 | 53.8048 | 23496 |
| 1740526200 | 54.3 | 0.3 | 0.56 | 54.23 | 54.4254 | 54.1233 | 22191 |
| 1740439800 | 54 | 0.19 | 0.35 | 53.9 | 54.1882 | 53.9 | 30903 |
| 1740180600 | 53.81 | -0.3 | -0.55 | 54.15 | 54.15 | 53.76 | 14349 |
| 1740094200 | 54.11 | -0.18 | -0.33 | 54.12 | 54.1702 | 53.79 | 13879 |
| 1740007800 | 54.29 | 0.3 | 0.56 | 53.96 | 54.29 | 53.92 | 13769 |
| 1739921400 | 53.99 | 0.21 | 0.40 | 53.7 | 53.99 | 53.6873 | 19130 |
| 1739575800 | 53.7754 | -0.14 | -0.27 | 53.9 | 53.9658 | 53.74 | 14750 |
| 1739489400 | 53.92 | 0.49 | 0.92 | 53.78 | 53.96 | 53.51 | 41398 |
| 1739403000 | 53.43 | -0.18 | -0.34 | 53.28 | 53.51 | 53.2 | 24985 |
| 1739316600 | 53.61 | 0.37 | 0.69 | 53.25 | 53.62 | 53.1759 | 15319 |
| 1739230200 | 53.244 | 0.22 | 0.42 | 53.34 | 53.34 | 53.058 | 15267 |
| 1738971000 | 53.02 | -0.32 | -0.60 | 53.44 | 53.5 | 52.98 | 11930 |
| 1738884600 | 53.34 | -0.35 | -0.64 | 53.83 | 53.83 | 53.1901 | 19327 |
| 1738798200 | 53.685 | 0.31 | 0.57 | 53.53 | 53.7153 | 53.3323 | 17992 |
| 1738711800 | 53.3796 | 0.08 | 0.15 | 53.18 | 53.41 | 53.11 | 11937 |
| 1738625400 | 53.3 | 0.07 | 0.13 | 52.5 | 53.4137 | 52.5 | 24723 |
| 1738366200 | 53.23 | -0.47 | -0.87 | 53.64 | 53.64 | 53.18 | 22582 |
| 1738279800 | 53.6983 | 0.56 | 1.06 | 53.45 | 53.87588 | 53.45 | 32873 |
| 1738193400 | 53.1373 | 0.07 | 0.14 | 53.05 | 53.34 | 53.005 | 27110 |
| 1738107000 | 53.0631 | -0.21 | -0.39 | 53.15 | 53.3277 | 52.99 | 16119 |
| 1738020600 | 53.27 | 0.63 | 1.19 | 52.49 | 53.29 | 52.49 | 29025 |
| 1737761400 | 52.641 | 0.35 | 0.67 | 52.76 | 52.79 | 52.5864 | 71151 |
| 1737675000 | 52.29 | 0 | 0.00 | 52.29 | 52.29 | 52.29 | 0 |
| 1737588600 | 52.29 | -0.05 | -0.10 | 52.34 | 52.4092 | 52.2573 | 13228 |
| 1737502200 | 52.3428 | 0.37 | 0.70 | 52.2695 | 52.4001 | 52.2339 | 18648 |
| 1737156600 | 51.9777 | 0.35 | 0.67 | 51.84 | 52.064 | 51.84 | 12374 |
| 1737070200 | 51.63 | 0.19 | 0.37 | 51.4 | 51.66 | 51.3258 | 27813 |
| 1736983800 | 51.44 | 0.56 | 1.09 | 51.47 | 51.5373 | 51.2659 | 9929 |
| 1736897400 | 50.8831 | 0.24 | 0.48 | 50.86 | 50.8831 | 50.4501 | 30366 |
| 1736811000 | 50.641 | 0.43 | 0.86 | 50.31 | 50.66 | 50.31 | 47657 |
| 1736551800 | 50.207 | -0.53 | -1.05 | 50.6124 | 50.6124 | 50.1 | 29238 |
| 1736379000 | 50.7415 | 0.03 | 0.05 | 50.5 | 50.7569 | 50.42 | 11371 |
| 1736292600 | 50.715 | 0.06 | 0.12 | 50.95 | 51.1176 | 50.685 | 20187 |
| 1736206200 | 50.6539 | -0.3 | -0.58 | 50.96 | 51.1853 | 50.64 | 26521 |
| 1735947000 | 50.9515 | 0.24 | 0.48 | 50.9471 | 51.02 | 50.75 | 40219 |
| 1735860600 | 50.71 | -0 | -0.01 | 51.04 | 51.04 | 50.5018 | 21705 |
| 1735687800 | 50.7139 | 0.06 | 0.13 | 50.72 | 50.8419 | 50.5401 | 10651 |
| 1735601400 | 50.6496 | -0.43 | -0.83 | 50.75 | 50.7675 | 50.3328 | 25594 |
| 1735342200 | 51.075 | -0.3 | -0.58 | 51.15 | 51.355 | 50.8801 | 24332 |
| 1735255800 | 51.3744 | 0.12 | 0.24 | 51.12 | 51.3744 | 51.1001 | 17677 |
| 1735077840 | 51.25 | 0.36 | 0.70 | 50.88 | 51.25 | 50.8 | 13284 |
| 1734996600 | 50.8913 | -0.32 | -0.62 | 50.67 | 50.8913 | 50.4901 | 12553 |
| 1734737400 | 51.2089 | 0.37 | 0.72 | 50.8128 | 51.5471 | 50.775 | 19850 |
| 1734651000 | 50.8439 | -0.08 | -0.17 | 51.07 | 51.25 | 50.8439 | 27377 |
| 1734564600 | 50.9286 | -1.11 | -2.14 | 51.98 | 52.13 | 50.89 | 21285 |
| 1734478200 | 52.0433 | -0.12 | -0.22 | 51.96 | 52.1525 | 51.9219 | 20820 |
| 1734391800 | 52.16 | -0.47 | -0.89 | 52.67 | 52.67 | 52.16 | 21937 |
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
