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 | -3.38 | -6.70634920635 | 50.4 | 50.66 | 46.95 | 401592 | 50.16274377 | SP |
| 4 | -3.98 | -7.80392156863 | 51 | 52.33 | 46.95 | 393369 | 50.47256728 | SP |
| 12 | -2.7 | -5.43041029767 | 49.72 | 52.33 | 46.95 | 450099 | 50.79499992 | SP |
| 26 | -6.96 | -12.8936643201 | 53.98 | 55.4999 | 46.95 | 391763 | 51.67434844 | SP |
| 52 | -6.34 | -11.8815592204 | 53.36 | 55.4999 | 46.95 | 347887 | 51.85775647 | SP |
| 156 | -7.93 | -14.4313011829 | 54.95 | 57.02 | 45.18 | 229734 | 51.51791351 | SP |
| 260 | 13.51 | 40.3163234855 | 33.51 | 62.55 | 33.51 | 149284 | 51.61347857 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743805800 | 47.02 | -2.43 | -4.91 | 48.95 | 49.06 | 46.931 | 817086 |
| 1743719400 | 49.45 | -1.19 | -2.35 | 50.2 | 50.2845 | 49.37 | 405053 |
| 1743633000 | 50.64 | 0.18 | 0.36 | 50.37 | 50.65 | 50.105 | 223330 |
| 1743546600 | 50.46 | -0.06 | -0.12 | 50.43 | 50.5747 | 50.0925 | 308343 |
| 1743460200 | 50.52 | 0.53 | 1.06 | 49.99 | 50.66 | 49.95 | 519822 |
| 1743201000 | 49.99 | -0.41 | -0.81 | 50.4 | 50.47 | 49.91 | 551413 |
| 1743114600 | 50.4 | -0.14 | -0.28 | 50.26 | 50.46 | 50.1 | 237961 |
| 1743028200 | 50.54 | 0.31 | 0.62 | 50.23 | 50.6876 | 50.23 | 328814 |
| 1742941800 | 50.23 | -0.26 | -0.51 | 50.48 | 50.48 | 49.96 | 279118 |
| 1742855400 | 50.49 | 0.46 | 0.92 | 50.22 | 50.53 | 50.19 | 340774 |
| 1742596200 | 50.03 | -0.33 | -0.66 | 50.25 | 50.25 | 49.7364 | 458237 |
| 1742509800 | 50.36 | -0.23 | -0.45 | 50.54 | 50.58 | 50.17 | 322169 |
| 1742423400 | 50.59 | 0.11 | 0.22 | 50.59 | 50.68 | 50.2001 | 409964 |
| 1742337000 | 50.48 | -0.25 | -0.49 | 50.73 | 50.73 | 50.3043 | 304508 |
| 1742250600 | 50.73 | 0.56 | 1.12 | 50.18 | 50.83 | 50.1428 | 322281 |
| 1741991400 | 50.17 | 0.47 | 0.95 | 49.86 | 50.21 | 49.6274 | 235566 |
| 1741905000 | 49.7 | -0.23 | -0.46 | 49.97 | 50.1642 | 49.5001 | 401197 |
| 1741818600 | 49.93 | -0.65 | -1.29 | 50.61 | 50.61 | 49.76 | 468039 |
| 1741732200 | 50.58 | -0.89 | -1.73 | 51.57 | 51.57 | 50.4129 | 517478 |
| 1741645800 | 51.47 | -0.23 | -0.44 | 51.51 | 52.33 | 51.2037 | 650300 |
| 1741390200 | 51.7 | 0.67 | 1.31 | 51 | 51.8 | 50.9 | 583015 |
| 1741303800 | 51.03 | 0.01 | 0.02 | 50.78 | 51.1 | 50.5899 | 435694 |
| 1741217400 | 51.02 | 0.36 | 0.71 | 50.75 | 51.1397 | 50.51 | 401763 |
| 1741131000 | 50.66 | -0.74 | -1.44 | 51.37 | 51.4077 | 50.61 | 393728 |
| 1741044600 | 51.4 | -0.09 | -0.17 | 51.52 | 51.88 | 51.15 | 441488 |
| 1740785400 | 51.49 | 0.58 | 1.14 | 51.17 | 51.5899 | 50.94 | 383216 |
| 1740699000 | 50.91 | 0.05 | 0.10 | 50.95 | 51.15 | 50.705 | 573878 |
| 1740612600 | 50.86 | -0.42 | -0.82 | 51.36 | 51.36 | 50.7756 | 346304 |
| 1740526200 | 51.28 | 0.35 | 0.69 | 51.02 | 51.3 | 51 | 380412 |
| 1740439800 | 50.93 | 0.13 | 0.26 | 50.8 | 51.14 | 50.6 | 410097 |
| 1740180600 | 50.8 | -0.42 | -0.82 | 50.82 | 50.93 | 50.657 | 415334 |
| 1740094200 | 51.22 | 0.14 | 0.27 | 50.98 | 51.25 | 50.8501 | 609840 |
| 1740007800 | 51.08 | 0.21 | 0.41 | 50.82 | 51.08 | 50.7 | 492541 |
| 1739921400 | 50.87 | 0.16 | 0.32 | 50.69 | 50.87 | 50.4501 | 766602 |
| 1739575800 | 50.71 | -0.19 | -0.37 | 51.05 | 51.0897 | 50.62 | 365954 |
| 1739489400 | 50.9 | 0.25 | 0.49 | 50.67 | 50.92 | 50.4676 | 808540 |
| 1739403000 | 50.65 | -0.42 | -0.82 | 50.74 | 50.7669 | 50.46 | 612578 |
| 1739316600 | 51.07 | 0.35 | 0.69 | 50.755 | 51.08 | 50.645 | 373383 |
| 1739230200 | 50.72 | 0.13 | 0.26 | 50.85 | 50.85 | 50.4726 | 282514 |
| 1738971000 | 50.59 | -0.22 | -0.43 | 50.91 | 50.91 | 50.47 | 458390 |
| 1738884600 | 50.81 | -0.12 | -0.24 | 51.09 | 51.09 | 50.61 | 379733 |
| 1738798200 | 50.93 | 0.1 | 0.20 | 50.9 | 50.94 | 50.53 | 389350 |
| 1738711800 | 50.83 | -0.14 | -0.27 | 50.94 | 50.9793 | 50.77 | 614387 |
| 1738625400 | 50.97 | -0.18 | -0.35 | 50.75 | 51.12 | 50.38 | 515641 |
| 1738366200 | 51.15 | -0.36 | -0.70 | 51.51 | 51.51 | 51.0437 | 577192 |
| 1738279800 | 51.51 | 0.49 | 0.96 | 51.3 | 51.59 | 51.175 | 401573 |
| 1738193400 | 51.02 | -0.19 | -0.37 | 51.24 | 51.35 | 50.96 | 419053 |
| 1738107000 | 51.21 | -0.48 | -0.93 | 51.67 | 51.67 | 51.1308 | 604423 |
| 1738020600 | 51.69 | 0.76 | 1.49 | 50.94 | 51.69 | 50.94 | 1178330 |
| 1737761400 | 50.93 | 0.33 | 0.65 | 50.91 | 51.06 | 50.745 | 526656 |
| 1737675000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 0 |
| 1737588600 | 50.6 | -0.82 | -1.59 | 51.03 | 51.03 | 50.566 | 544146 |
| 1737502200 | 51.42 | 0.47 | 0.92 | 51.26 | 51.5296 | 51.16 | 526391 |
| 1737156600 | 50.95 | 0.12 | 0.24 | 50.93 | 51.1393 | 50.83 | 452368 |
| 1737070200 | 50.83 | 0.53 | 1.05 | 50.33 | 50.8375 | 50.12 | 352890 |
| 1736983800 | 50.3 | 0.17 | 0.34 | 50.6 | 50.7173 | 50.14 | 358156 |
| 1736897400 | 50.13 | 0.35 | 0.70 | 49.98 | 50.155 | 49.7644 | 336736 |
| 1736811000 | 49.78 | 0.56 | 1.14 | 49.17 | 49.78 | 49.11 | 222422 |
| 1736551800 | 49.22 | -0.78 | -1.56 | 49.72 | 49.72 | 49.1324 | 436562 |
| 1736379000 | 50 | 0.15 | 0.30 | 49.83 | 50 | 49.47 | 340697 |
| 1736292600 | 49.85 | -0.03 | -0.06 | 49.95 | 50.25 | 49.68 | 368561 |
| 1736206200 | 49.88 | -0.31 | -0.62 | 50.36 | 50.4376 | 49.8 | 297455 |
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
