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 | 0.15 | 0.294464075383 | 50.94 | 51.09 | 50.47 | 424875 | 50.77833782 | SP |
| 4 | 1.11 | 2.22088835534 | 49.98 | 51.69 | 49.7644 | 495441 | 51.01050207 | SP |
| 12 | -2.16 | -4.05633802817 | 53.25 | 54.4999 | 49.11 | 414958 | 51.50783548 | SP |
| 26 | -0.85 | -1.63650365807 | 51.94 | 55.4999 | 49.11 | 340206 | 52.45912641 | SP |
| 52 | -0.27 | -0.525700934579 | 51.36 | 55.4999 | 49.11 | 337125 | 52.13391247 | SP |
| 156 | -3.72 | -6.78708264915 | 54.81 | 57.02 | 45.18 | 211839 | 51.62736539 | SP |
| 260 | 4.8855 | 10.5736454241 | 46.2045 | 62.55 | 30 | 136856 | 51.64139052 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 451100 |
| 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 | 614487 |
| 1738625400 | 50.97 | -0.18 | -0.35 | 50.75 | 51.12 | 50.38 | 501574 |
| 1738366200 | 51.15 | -0.36 | -0.70 | 51.51 | 51.51 | 51.0437 | 578978 |
| 1738279800 | 51.51 | 0.49 | 0.96 | 51.3 | 51.59 | 51.175 | 402778 |
| 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 | 51.18 | 51.5296 | 51.16 | 502238 |
| 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 | 49.53 | 49.7186 | 49.1324 | 415094 |
| 1736379000 | 50 | 0.15 | 0.30 | 49.83 | 50 | 49.47 | 339265 |
| 1736292600 | 49.85 | -0.03 | -0.06 | 49.95 | 50.25 | 49.68 | 366917 |
| 1736206200 | 49.88 | -0.31 | -0.62 | 50.36 | 50.4376 | 49.8 | 296794 |
| 1735947000 | 50.19 | 0.27 | 0.54 | 50.12 | 50.27 | 49.7901 | 242589 |
| 1735860600 | 49.92 | -0.29 | -0.58 | 50.49 | 50.5618 | 49.783 | 298268 |
| 1735687800 | 50.21 | 0.13 | 0.26 | 50.28 | 50.36 | 49.9493 | 566799 |
| 1735601400 | 50.08 | -0.43 | -0.85 | 50.2 | 50.21 | 49.78 | 594480 |
| 1735342200 | 50.51 | -0.29 | -0.57 | 50.56 | 50.8719 | 50.3008 | 339209 |
| 1735255800 | 50.8 | 0.05 | 0.10 | 50.73 | 50.8766 | 50.57 | 293399 |
| 1735077840 | 50.75 | 0.36 | 0.71 | 50.39 | 50.76 | 50.3 | 189023 |
| 1734996600 | 50.39 | -0.11 | -0.22 | 50.38 | 50.47 | 50.0501 | 467031 |
| 1734737400 | 50.5 | 0.44 | 0.88 | 50.04 | 50.7855 | 49.9508 | 579097 |
| 1734651000 | 50.06 | -0.3 | -0.60 | 50.55 | 50.7 | 50.01 | 513456 |
| 1734564600 | 50.36 | -1.21 | -2.35 | 51.57 | 51.6062 | 50.36 | 497023 |
| 1734478200 | 51.57 | -0.31 | -0.60 | 51.69 | 51.87 | 51.45 | 474846 |
| 1734391800 | 51.88 | -0.32 | -0.61 | 52.24 | 52.34 | 51.852 | 361721 |
| 1734132600 | 52.2 | -0.57 | -1.08 | 52.5 | 52.5 | 52.0401 | 369816 |
| 1734046200 | 52.77 | -0.09 | -0.17 | 52.805 | 52.9 | 52.7001 | 232861 |
| 1733959800 | 52.86 | -0.28 | -0.53 | 53.36 | 53.36 | 52.7802 | 250107 |
| 1733873400 | 53.14 | -0.2 | -0.37 | 53.17 | 53.3586 | 52.78 | 294459 |
| 1733787000 | 53.34 | -0.05 | -0.09 | 53.48 | 53.61 | 53.3026 | 266070 |
| 1733527800 | 53.39 | -0.22 | -0.41 | 53.74 | 53.7668 | 53.32 | 278027 |
| 1733441400 | 53.61 | -0.07 | -0.13 | 53.76 | 53.76 | 53.4401 | 314040 |
| 1733355000 | 53.68 | -0.24 | -0.45 | 53.84 | 53.84 | 53.52 | 322944 |
| 1733268600 | 53.92 | -0.27 | -0.50 | 54.29 | 54.29 | 53.77 | 382578 |
| 1733182200 | 54.19 | -0.16 | -0.29 | 54.45 | 54.45 | 53.9101 | 416136 |
| 1732917840 | 54.35 | 0.11 | 0.20 | 54.38 | 54.45 | 54.1988 | 167119 |
| 1732750200 | 54.24 | 0.1 | 0.18 | 54.43 | 54.4999 | 54.2 | 305255 |
| 1732663800 | 54.14 | 0.01 | 0.02 | 54.17 | 54.17 | 53.8401 | 285651 |
| 1732577400 | 54.13 | 0.43 | 0.80 | 54.01 | 54.2793 | 53.93 | 464579 |
| 1732318200 | 53.7 | 0.31 | 0.58 | 53.51 | 53.759 | 53.39 | 329342 |
| 1732231800 | 53.39 | 0.16 | 0.30 | 53.04 | 53.43 | 52.77 | 590038 |
| 1732145400 | 53.23 | 0.03 | 0.06 | 53.15 | 53.25 | 52.85 | 421335 |
| 1732059000 | 53.2 | -0.21 | -0.39 | 53.25 | 53.2799 | 52.830916 | 625192 |
| 1731972600 | 53.41 | 0.17 | 0.32 | 53.27 | 53.46 | 53.1 | 935157 |
| 1731713400 | 53.24 | -0.22 | -0.41 | 53.51 | 53.52 | 53.2 | 304305 |
| 1731627000 | 53.46 | -0.34 | -0.63 | 53.9 | 53.9 | 53.43 | 362006 |
| 1731540600 | 53.8 | 0.18 | 0.34 | 53.78 | 53.89 | 53.5601 | 346621 |
| 1731454200 | 53.62 | -0.38 | -0.70 | 54 | 54.1 | 53.6001 | 305458 |
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
