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 | 0.13 | 0.259222333001 | 50.15 | 50.31 | 50.11 | 93749 | 50.21779946 | SP |
| 4 | 0.38 | 0.761523046092 | 49.9 | 51.9967 | 49.9 | 109099 | 50.07849653 | SP |
| 12 | 0.16 | 0.319233838787 | 50.12 | 51.9967 | 49.8801 | 114938 | 50.05649389 | SP |
| 26 | -0.11 | -0.218297281207 | 50.39 | 51.9967 | 49.8801 | 107254 | 50.12042569 | SP |
| 52 | 0.4 | 0.801924619086 | 49.88 | 51.9967 | 49.7 | 105257 | 50.0697184 | SP |
| 156 | -0.18 | -0.356718192628 | 50.46 | 51.9967 | 48.58 | 57973 | 49.95815559 | SP |
| 260 | -0.66 | -1.29564193168 | 50.94 | 51.9967 | 43.16 | 47763 | 50.03667556 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 50.28 | 0.01 | 0.02 | 50.28 | 50.31 | 50.25 | 72054 |
| 1740526200 | 50.27 | 0.06 | 0.12 | 50.2 | 50.28 | 50.2 | 127193 |
| 1740439800 | 50.21 | 0.02 | 0.03 | 50.15 | 50.22 | 50.14 | 85653 |
| 1740180600 | 50.195 | 0.05 | 0.11 | 50.16 | 50.2 | 50.13 | 69994 |
| 1740094200 | 50.14 | 0.02 | 0.04 | 50.15 | 50.1642 | 50.11 | 113850 |
| 1740007800 | 50.12 | 0.03 | 0.06 | 50.07 | 50.1285 | 50.07 | 62917 |
| 1739921400 | 50.09 | -0.03 | -0.06 | 50.14 | 50.14 | 50.09 | 94440 |
| 1739575800 | 50.12 | 0.05 | 0.10 | 50.14 | 50.14 | 50.07 | 104949 |
| 1739489400 | 50.07 | 0.05 | 0.10 | 50.09 | 50.09 | 50.02 | 109092 |
| 1739403000 | 50.02 | -0.01 | -0.01 | 49.98 | 50.0601 | 49.9649 | 120015 |
| 1739316600 | 50.026 | -0.04 | -0.09 | 50.04 | 50.06 | 50.02 | 72853 |
| 1739230200 | 50.07 | 0.02 | 0.05 | 50.1 | 50.1 | 50.05 | 112381 |
| 1738971000 | 50.0464 | 0.02 | 0.03 | 50.07 | 50.07 | 50.02 | 80937 |
| 1738884600 | 50.03 | -0.02 | -0.03 | 50.05 | 50.085 | 50.03 | 187891 |
| 1738798200 | 50.045 | 0.02 | 0.03 | 50.07 | 50.07 | 50.02 | 179311 |
| 1738711800 | 50.03 | 0.05 | 0.10 | 50.01 | 50.03 | 49.95 | 157009 |
| 1738625400 | 49.98 | 0.01 | 0.03 | 50 | 50.01 | 49.95 | 128336 |
| 1738366200 | 49.965 | 0.01 | 0.01 | 49.96 | 51.9967 | 49.9254 | 112351 |
| 1738279800 | 49.96 | -0.19 | -0.38 | 49.9 | 49.99 | 49.9 | 86502 |
| 1738193400 | 50.15 | 0.01 | 0.02 | 50.24 | 50.25 | 50.08 | 121543 |
| 1738107000 | 50.14 | 0.04 | 0.08 | 50.11 | 50.14 | 50.08 | 81585 |
| 1738020600 | 50.1 | 0.02 | 0.04 | 50.11 | 50.1235 | 50.08 | 190316 |
| 1737761400 | 50.08 | -0.01 | -0.02 | 50.1 | 50.1 | 50.0203 | 109116 |
| 1737675000 | 50.09 | 0 | 0.00 | 50.09 | 50.09 | 50.09 | 0 |
| 1737588600 | 50.09 | 0.03 | 0.06 | 50.06 | 50.09 | 50.053 | 171652 |
| 1737502200 | 50.06 | 0.01 | 0.03 | 50.09 | 50.09 | 50.05 | 158939 |
| 1737156600 | 50.0469 | 0.03 | 0.06 | 50.04 | 50.05 | 50 | 54604 |
| 1737070200 | 50.0191 | 0.01 | 0.02 | 50.01 | 50.03 | 50.01 | 229376 |
| 1736983800 | 50.01 | 0.07 | 0.14 | 50 | 50.0104 | 49.97 | 70304 |
| 1736897400 | 49.94 | 0.02 | 0.04 | 49.96 | 49.96 | 49.91 | 93587 |
| 1736811000 | 49.92 | -0.01 | -0.02 | 49.96 | 49.96 | 49.91 | 86143 |
| 1736551800 | 49.93 | -0.01 | -0.02 | 50 | 50.037 | 49.9 | 124051 |
| 1736379000 | 49.94 | 0.02 | 0.04 | 49.92 | 49.95 | 49.92 | 140369 |
| 1736292600 | 49.92 | -0.02 | -0.04 | 49.94 | 49.9493 | 49.8801 | 146977 |
| 1736206200 | 49.939 | 0.02 | 0.04 | 49.95 | 49.95 | 49.9222 | 91753 |
| 1735947000 | 49.92 | -0.02 | -0.04 | 49.97 | 50 | 49.92 | 98191 |
| 1735860600 | 49.94 | 0 | 0.01 | 49.9 | 49.97 | 49.9 | 242893 |
| 1735687800 | 49.935 | 0.01 | 0.01 | 49.96 | 49.96 | 49.92 | 97142 |
| 1735601400 | 49.93 | -0.16 | -0.32 | 49.96 | 49.96 | 49.8862 | 64793 |
| 1735342200 | 50.09 | -0.01 | -0.02 | 50.03 | 50.11 | 50.03 | 54896 |
| 1735255800 | 50.099 | 0.02 | 0.04 | 50.07 | 50.1 | 50.01 | 113065 |
| 1735077840 | 50.08 | 0.03 | 0.06 | 50.08 | 50.08 | 50.03 | 137400 |
| 1734996600 | 50.051 | -0.04 | -0.08 | 50.1 | 50.1 | 50.04 | 120470 |
| 1734737400 | 50.09 | 0.04 | 0.07 | 50.07 | 50.1099 | 50.07 | 60418 |
| 1734651000 | 50.055 | -0.01 | -0.02 | 50.05 | 50.06 | 50.02 | 150237 |
| 1734564600 | 50.065 | -0.07 | -0.13 | 50.13 | 50.145 | 50.0612 | 190787 |
| 1734478200 | 50.13 | 0.01 | 0.02 | 50.12 | 50.16 | 50.11 | 68049 |
| 1734391800 | 50.12 | 0.02 | 0.04 | 50.15 | 50.15 | 50.1 | 91450 |
| 1734132600 | 50.1 | -0.03 | -0.05 | 50.15 | 50.15 | 50.09 | 104695 |
| 1734046200 | 50.125 | 0.02 | 0.03 | 50.15 | 50.15 | 50.11 | 79611 |
| 1733959800 | 50.11 | -0.03 | -0.05 | 50.17 | 50.17 | 50.11 | 223681 |
| 1733873400 | 50.135 | -0.01 | -0.02 | 50.15 | 50.15 | 50.13 | 70372 |
| 1733787000 | 50.145 | -0.01 | -0.02 | 50.17 | 50.17 | 50.1317 | 104292 |
| 1733527800 | 50.155 | 0.02 | 0.05 | 50.16 | 50.16 | 50.13 | 96686 |
| 1733441400 | 50.13 | -0.01 | -0.02 | 50.12 | 50.21 | 50.1 | 118236 |
| 1733355000 | 50.14 | 0.05 | 0.11 | 50.12 | 50.15 | 50.06 | 144608 |
| 1733268600 | 50.085 | -0.02 | -0.05 | 50.11 | 50.1499 | 50.08 | 91317 |
| 1733182200 | 50.109 | 0.04 | 0.09 | 50.1 | 50.19 | 50.0601 | 99318 |
| 1732917840 | 50.065 | 0.02 | 0.03 | 50.1 | 50.1 | 50.06 | 38415 |
| 1732750200 | 50.05 | -0.17 | -0.33 | 50.07 | 50.07 | 50 | 75311 |
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
