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 | 0.09 | 0.172877449097 | 52.06 | 53.085 | 51.73 | 211084 | 52.30096057 | SP |
| 4 | -0.96 | -1.80756919601 | 53.11 | 54.37 | 50.4891 | 190368 | 52.6158905 | SP |
| 12 | 2.75 | 5.56680161943 | 49.4 | 54.37 | 48.54 | 267368 | 51.14590244 | SP |
| 26 | -2.49 | -4.55710102489 | 54.64 | 58.86 | 48.54 | 279676 | 53.59302051 | SP |
| 52 | -3.21 | -5.79841040462 | 55.36 | 60.635 | 48.54 | 244451 | 55.07017348 | SP |
| 156 | -7.35 | -12.3529411765 | 59.5 | 65.66 | 47.1729 | 322629 | 56.01986417 | SP |
| 260 | 21.57 | 70.5362982341 | 30.58 | 65.66 | 24.72 | 289573 | 52.93055703 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 52.15 | -0.02 | -0.04 | 52.01 | 52.57 | 51.88 | 234561 |
| 1741818600 | 52.17 | -0.06 | -0.11 | 52.3 | 52.4699 | 51.91 | 159426 |
| 1741732200 | 52.23 | 0.05 | 0.10 | 52.53 | 52.5799 | 51.8915 | 503576 |
| 1741645800 | 52.18 | -0.77 | -1.45 | 52.42 | 52.69 | 51.73 | 125824 |
| 1741390200 | 52.95 | 0.52 | 0.99 | 52.46 | 53.085 | 52.39 | 71983 |
| 1741303800 | 52.43 | 0.17 | 0.33 | 52.06 | 52.72 | 52.06 | 194611 |
| 1741217400 | 52.26 | 1.22 | 2.39 | 51.51 | 52.285 | 51.5 | 140072 |
| 1741131000 | 51.04 | -0.41 | -0.80 | 51.09 | 51.7248 | 50.4891 | 241160 |
| 1741044600 | 51.45 | -0.86 | -1.64 | 52.99 | 53.24 | 51.19 | 218553 |
| 1740785400 | 52.31 | -0.09 | -0.17 | 52.01 | 52.32 | 51.75 | 347718 |
| 1740699000 | 52.4 | -0.41 | -0.78 | 52.73 | 52.89 | 52.3 | 170763 |
| 1740612600 | 52.81 | -0.14 | -0.26 | 52.95 | 53.127 | 52.63 | 295584 |
| 1740526200 | 52.95 | -0.21 | -0.40 | 53.22 | 53.2901 | 52.525 | 184361 |
| 1740439800 | 53.16 | -0.13 | -0.24 | 53.44 | 53.44 | 53.09 | 195030 |
| 1740180600 | 53.29 | -1.04 | -1.91 | 54.23 | 54.23 | 53.24 | 73684 |
| 1740094200 | 54.33 | 0.48 | 0.89 | 54.05 | 54.357 | 54.025 | 84750 |
| 1740007800 | 53.85 | -0.26 | -0.48 | 53.75 | 53.905 | 53.56 | 296210 |
| 1739921400 | 54.11 | 0.47 | 0.88 | 53.87 | 54.1484 | 53.65 | 120910 |
| 1739575800 | 53.64 | 0.03 | 0.06 | 54.15 | 54.37 | 53.64 | 80975 |
| 1739489400 | 53.61 | 0.79 | 1.50 | 53.11 | 53.68 | 52.8934 | 111805 |
| 1739403000 | 52.82 | -0.3 | -0.56 | 52.77 | 53.17 | 52.72 | 259257 |
| 1739316600 | 53.12 | -0.09 | -0.17 | 53.01 | 53.2771 | 52.88 | 90820 |
| 1739230200 | 53.21 | 0.64 | 1.22 | 53.05 | 53.294 | 53.01 | 132170 |
| 1738971000 | 52.57 | -0.38 | -0.72 | 53.08 | 53.18 | 52.56 | 327053 |
| 1738884600 | 52.95 | 0.09 | 0.17 | 53.19 | 53.3 | 52.68 | 137727 |
| 1738798200 | 52.86 | 0.16 | 0.30 | 52.67 | 53.02 | 52.6251 | 193095 |
| 1738711800 | 52.7 | 0.8 | 1.54 | 52.2 | 52.85 | 52.13 | 253137 |
| 1738625400 | 51.9 | -0.29 | -0.56 | 51.58 | 52.2244 | 51.352 | 131707 |
| 1738366200 | 52.19 | -0.68 | -1.29 | 52.92 | 52.94 | 52.1 | 136193 |
| 1738279800 | 52.87 | 0.56 | 1.07 | 52.69 | 53.12 | 52.655 | 115970 |
| 1738193400 | 52.31 | -0.02 | -0.04 | 52.15 | 52.53 | 52.15 | 82010 |
| 1738107000 | 52.33 | -0.34 | -0.65 | 52.59 | 52.615 | 52.075 | 190912 |
| 1738020600 | 52.67 | -0.2 | -0.38 | 52.56 | 52.7899 | 52.4235 | 328367 |
| 1737761400 | 52.87 | 0.36 | 0.69 | 53.25 | 53.33 | 52.81 | 142736 |
| 1737675000 | 52.51 | 0 | 0.00 | 52.51 | 52.51 | 52.51 | 0 |
| 1737588600 | 52.51 | -0.52 | -0.98 | 53.03 | 53.03 | 52.51 | 134470 |
| 1737502200 | 53.03 | 0.35 | 0.66 | 52.89 | 53.16 | 52.8 | 180526 |
| 1737156600 | 52.68 | 0.47 | 0.90 | 52.51 | 52.8863 | 52.35 | 120970 |
| 1737070200 | 52.21 | -0.05 | -0.10 | 52.24 | 52.3206 | 52.05 | 415805 |
| 1736983800 | 52.26 | 0.53 | 1.02 | 52.33 | 52.41 | 51.9181 | 92637 |
| 1736897400 | 51.73 | 0.34 | 0.66 | 51.5 | 51.7444 | 51.31 | 179843 |
| 1736811000 | 51.39 | 0.7 | 1.38 | 50.65 | 51.4399 | 50.65 | 167975 |
| 1736551800 | 50.69 | -0.03 | -0.06 | 51.06 | 51.27 | 50.5203 | 273269 |
| 1736379000 | 50.72 | -0.05 | -0.10 | 50.45 | 50.76 | 50.21 | 219732 |
| 1736292600 | 50.77 | 0.13 | 0.26 | 50.96 | 51.2059 | 50.66 | 159070 |
| 1736206200 | 50.64 | 0.37 | 0.74 | 50.69 | 51.13 | 50.59 | 355134 |
| 1735947000 | 50.27 | 0.15 | 0.30 | 50.43 | 50.43 | 50.1 | 106788 |
| 1735860600 | 50.12 | 0.36 | 0.72 | 50 | 50.43 | 49.88 | 209109 |
| 1735687800 | 49.76 | 0.39 | 0.79 | 49.63 | 49.88 | 49.476 | 819139 |
| 1735601400 | 49.37 | -0.25 | -0.50 | 49.42 | 49.56 | 49.08 | 1108191 |
| 1735342200 | 49.62 | -0.02 | -0.04 | 49.55 | 49.9 | 49.3801 | 503185 |
| 1735255800 | 49.64 | 0.05 | 0.10 | 49.63 | 49.7501 | 49.3718 | 569335 |
| 1735077840 | 49.59 | 0.2 | 0.40 | 49.48 | 49.6199 | 49.2249 | 755998 |
| 1734996600 | 49.39 | 0.28 | 0.57 | 48.98 | 49.445 | 48.792 | 960205 |
| 1734737400 | 49.11 | 0.44 | 0.90 | 48.54 | 49.4 | 48.54 | 458832 |
| 1734651000 | 48.67 | -0.47 | -0.96 | 49.4 | 49.44 | 48.63 | 509509 |
| 1734564600 | 49.14 | -2.88 | -5.54 | 50.7 | 50.7 | 49.08 | 441798 |
| 1734478200 | 52.02 | -0.36 | -0.69 | 52.09 | 52.19 | 51.8301 | 483701 |
| 1734391800 | 52.38 | -0.7 | -1.32 | 52.96 | 52.96 | 52.29 | 298157 |
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
