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 | -0.85 | -1.59714393085 | 53.22 | 53.315 | 50.62 | 60872 | 51.77495573 | SP |
| 4 | -0.51 | -0.964447806354 | 52.88 | 54.21 | 50.62 | 48765 | 52.75764805 | SP |
| 12 | 4.47 | 9.33194154489 | 47.9 | 54.21 | 46.07 | 21368 | 51.62618509 | SP |
| 26 | 8.01 | 18.0568079351 | 44.36 | 54.21 | 41.65 | 13590 | 50.12554305 | SP |
| 52 | 6.26 | 13.5762307525 | 46.11 | 54.21 | 41.65 | 10493 | 48.71469757 | SP |
| 156 | -10.94 | -17.2800505449 | 63.31 | 63.99 | 35.75 | 24383 | 50.52651492 | SP |
| 260 | 8.95 | 20.612620912 | 43.42 | 80.2 | 29.62 | 26944 | 55.94999342 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 52.37 | 0.72 | 1.39 | 51.82 | 52.5 | 51.82 | 70995 |
| 1734996600 | 51.6522 | -0.2 | -0.39 | 52.03 | 52.11 | 51.45 | 58863 |
| 1734737400 | 51.853 | 0.69 | 1.35 | 50.85 | 52.12 | 50.62 | 61135 |
| 1734651000 | 51.16 | -0.06 | -0.12 | 51.44 | 51.4699 | 50.95 | 60807 |
| 1734564600 | 51.2202 | -1.75 | -3.30 | 53.05 | 53.07 | 50.94 | 63255 |
| 1734478200 | 52.9686 | -0.38 | -0.72 | 53.22 | 53.315 | 52.9 | 62904 |
| 1734391800 | 53.3532 | 0.59 | 1.12 | 53.02 | 53.66 | 52.92 | 59883 |
| 1734132600 | 52.7631 | -0.63 | -1.17 | 53.51 | 53.51 | 52.64 | 55600 |
| 1734046200 | 53.39 | 0.13 | 0.25 | 52.94 | 53.6 | 52.94 | 79475 |
| 1733959800 | 53.258 | 0.9 | 1.72 | 52.82 | 53.31 | 52.48 | 105984 |
| 1733873400 | 52.358 | -0.94 | -1.77 | 53.28 | 53.28 | 52.358 | 56462 |
| 1733787000 | 53.3011 | -0.47 | -0.88 | 53.76 | 53.76 | 53.27 | 7248 |
| 1733527800 | 53.7738 | 0.79 | 1.49 | 53.35 | 53.93 | 53.33 | 55336 |
| 1733441400 | 52.9834 | -1.23 | -2.26 | 53.91 | 53.91 | 52.9834 | 56052 |
| 1733355000 | 54.21 | 1.05 | 1.97 | 53.62 | 54.21 | 53.5 | 58176 |
| 1733268600 | 53.1646 | 0.42 | 0.80 | 52.66 | 53.24 | 52.58 | 71097 |
| 1733182200 | 52.7443 | -0.01 | -0.02 | 52.91 | 52.95 | 52.59 | 5593 |
| 1732917840 | 52.7556 | 0.54 | 1.04 | 52.44 | 52.86 | 52.35 | 4889 |
| 1732750200 | 52.2119 | -0.42 | -0.79 | 52.69 | 52.69 | 52 | 3937 |
| 1732663800 | 52.63 | -0.25 | -0.47 | 52.88 | 52.89 | 52.5375 | 7323 |
| 1732577400 | 52.8764 | 0.92 | 1.78 | 52.6 | 53.16 | 52.6 | 8530 |
| 1732318200 | 51.9536 | 0.3 | 0.59 | 51.7 | 52.1 | 51.7 | 5214 |
| 1732231800 | 51.65 | 1.34 | 2.66 | 50.62 | 51.84 | 50.62 | 9518 |
| 1732145400 | 50.3127 | 0.98 | 1.99 | 50 | 50.3127 | 49.82 | 3057 |
| 1732059000 | 49.3299 | 0.88 | 1.82 | 48.17 | 49.3299 | 48.17 | 8680 |
| 1731972600 | 48.4461 | 0.03 | 0.07 | 48.68 | 48.68 | 48.24 | 15428 |
| 1731713400 | 48.4132 | -1.02 | -2.06 | 48.94 | 48.94 | 48.37 | 2670 |
| 1731627000 | 49.4318 | -0.63 | -1.27 | 49.7 | 49.76 | 49.4318 | 6782 |
| 1731540600 | 50.0664 | -0.21 | -0.41 | 50.51 | 50.84 | 50.0664 | 2884 |
| 1731454200 | 50.2743 | -0.14 | -0.29 | 50.51 | 50.64 | 50.05 | 7511 |
| 1731367800 | 50.4183 | -0.17 | -0.33 | 49.9 | 50.48 | 49.9 | 8427 |
| 1731108600 | 50.5834 | -0.02 | -0.03 | 50.49 | 50.68 | 50.35 | 3171 |
| 1731022200 | 50.6003 | 0.83 | 1.67 | 49.96 | 50.6003 | 49.82 | 5596 |
| 1730935800 | 49.77 | 1.46 | 3.02 | 48.94 | 49.77 | 48.94 | 10619 |
| 1730849400 | 48.3094 | 0.8 | 1.69 | 47.73 | 48.3094 | 47.73 | 3997 |
| 1730763000 | 47.5058 | -0.28 | -0.59 | 47.74 | 47.9 | 47.5058 | 107666 |
| 1730500200 | 47.7854 | -0.05 | -0.10 | 47.74 | 48.1299 | 47.7 | 4759 |
| 1730413800 | 47.8341 | -0.59 | -1.22 | 48.6 | 48.6 | 47.8 | 5932 |
| 1730327400 | 48.4234 | -0.29 | -0.59 | 48.7 | 48.96 | 48.41 | 4642 |
| 1730241000 | 48.713 | -0.33 | -0.67 | 48.8 | 48.8 | 48.145 | 18430 |
| 1730154600 | 49.0406 | 0.68 | 1.41 | 49 | 49.33 | 49 | 2237 |
| 1729895400 | 48.3579 | 0.07 | 0.15 | 48.47 | 48.73 | 48.33 | 937 |
| 1729809000 | 48.2874 | 0.31 | 0.65 | 48.29 | 48.36 | 48 | 7003 |
| 1729722600 | 47.9759 | -0.86 | -1.76 | 48.59 | 48.59 | 47.9759 | 1975 |
| 1729636200 | 48.8339 | -0.28 | -0.56 | 48.86 | 48.9434 | 48.7501 | 5225 |
| 1729549800 | 49.1104 | 0.09 | 0.18 | 48.99 | 49.27 | 48.945 | 3555 |
| 1729290600 | 49.0216 | 0.06 | 0.13 | 49.02 | 49.215 | 49.02 | 2772 |
| 1729204200 | 48.9585 | 0.21 | 0.43 | 49.04 | 49.1207 | 48.85 | 5886 |
| 1729117800 | 48.7487 | 0.14 | 0.28 | 48.85 | 48.85 | 48.485 | 11070 |
| 1729031400 | 48.6112 | -0.27 | -0.55 | 48.81 | 48.81 | 48.6112 | 2981 |
| 1728945000 | 48.88 | 0.35 | 0.72 | 48.98 | 49 | 48.65 | 7014 |
| 1728685800 | 48.5303 | 0.68 | 1.42 | 47.64 | 48.5599 | 47.64 | 3588 |
| 1728599400 | 47.8509 | 0.38 | 0.79 | 47 | 47.8509 | 47 | 1791 |
| 1728513000 | 47.4743 | 0.39 | 0.83 | 46.87 | 47.4743 | 46.87 | 6077 |
| 1728426600 | 47.0826 | 0.52 | 1.13 | 46.8 | 47.1599 | 46.69 | 4899 |
| 1728340200 | 46.5576 | -0.55 | -1.18 | 47.02 | 47.02 | 46.445 | 3733 |
| 1728081000 | 47.1123 | 0.63 | 1.36 | 47.15 | 47.15 | 47.01 | 203 |
| 1727994600 | 46.4799 | 0.02 | 0.04 | 46.22 | 46.4799 | 46.22 | 801 |
| 1727908200 | 46.46 | 0.06 | 0.13 | 46.35 | 46.77 | 46.07 | 15826 |
| 1727821800 | 46.4 | -1.45 | -3.03 | 47.9 | 47.99 | 46.36 | 12035 |
| 1727735400 | 47.8519 | 0.21 | 0.44 | 47.71 | 47.8519 | 47.48 | 4851 |
| 1727476200 | 47.641 | -0.09 | -0.19 | 47.97 | 47.97 | 47.641 | 1600 |
| 1727389800 | 47.7295 | 0.53 | 1.12 | 48.09 | 48.09 | 47.5312 | 32164 |
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
