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 | 0.2 | 0.388651379712 | 51.46 | 51.67 | 51.3 | 347846 | 51.46552513 | SP |
| 4 | -0.08 | -0.154619250097 | 51.74 | 51.92 | 51.3 | 419329 | 51.69333193 | SP |
| 12 | -0.54 | -1.03448275862 | 52.2 | 52.705 | 51.3 | 289547 | 51.95766105 | SP |
| 26 | -0.69 | -1.31805157593 | 52.35 | 53 | 51.3 | 226898 | 52.2313235 | SP |
| 52 | -0.91 | -1.7310252996 | 52.57 | 53 | 51.3 | 188187 | 52.20950741 | SP |
| 156 | -4.1 | -7.35294117647 | 55.76 | 55.8301 | 49.36 | 203271 | 51.77332736 | SP |
| 260 | -4.02 | -7.21982758621 | 55.68 | 57.14 | 48.66 | 140811 | 52.35149681 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 51.66 | 0.12 | 0.23 | 51.69 | 51.6999 | 51.645 | 232089 |
| 1737070200 | 51.54 | -0.02 | -0.04 | 51.54 | 51.625 | 51.53 | 488206 |
| 1736983800 | 51.56 | 0.19 | 0.37 | 51.48 | 51.59 | 51.48 | 365162 |
| 1736897400 | 51.37 | 0.02 | 0.04 | 51.35 | 51.41 | 51.3 | 256001 |
| 1736811000 | 51.35 | -0.08 | -0.16 | 51.48 | 51.48 | 51.3048 | 300341 |
| 1736551800 | 51.43 | -0.22 | -0.43 | 51.46 | 51.5 | 51.43 | 329520 |
| 1736379000 | 51.65 | -0.04 | -0.08 | 51.7 | 51.7 | 51.56 | 318283 |
| 1736292600 | 51.69 | -0.13 | -0.25 | 51.74 | 51.81 | 51.69 | 263926 |
| 1736206200 | 51.82 | 0.06 | 0.12 | 51.74 | 51.835 | 51.74 | 188747 |
| 1735947000 | 51.76 | -0.02 | -0.04 | 51.82 | 51.8699 | 51.76 | 184762 |
| 1735860600 | 51.78 | 0.05 | 0.10 | 51.86 | 51.86 | 51.75 | 306219 |
| 1735687800 | 51.73 | -0.15 | -0.29 | 51.76 | 51.795 | 51.72 | 745589 |
| 1735601400 | 51.88 | 0.16 | 0.31 | 51.92 | 51.92 | 51.825 | 829531 |
| 1735342200 | 51.72 | -0.05 | -0.10 | 51.77 | 51.79 | 51.7 | 1351617 |
| 1735255800 | 51.77 | -0.08 | -0.15 | 51.76 | 51.83 | 51.74 | 307356 |
| 1735077840 | 51.85 | 0.08 | 0.15 | 51.73 | 51.85 | 51.73 | 368087 |
| 1734996600 | 51.77 | -0.03 | -0.06 | 51.75 | 51.8099 | 51.74 | 245876 |
| 1734737400 | 51.8 | 0.11 | 0.21 | 51.74 | 51.8177 | 51.71 | 279374 |
| 1734651000 | 51.69 | -0.19 | -0.37 | 51.81 | 51.81 | 51.625 | 319471 |
| 1734564600 | 51.88 | -0.24 | -0.46 | 52.06 | 52.1491 | 51.88 | 215570 |
| 1734478200 | 52.12 | -0.12 | -0.23 | 52.16 | 52.21 | 52.085 | 556754 |
| 1734391800 | 52.24 | 0.08 | 0.15 | 52.22 | 52.32 | 52.1835 | 331414 |
| 1734132600 | 52.16 | -0.21 | -0.40 | 52.25 | 52.25 | 52.15 | 321934 |
| 1734046200 | 52.37 | -0.04 | -0.08 | 52.42 | 52.42 | 52.26 | 190289 |
| 1733959800 | 52.41 | -0.13 | -0.25 | 52.57 | 52.59 | 52.41 | 222622 |
| 1733873400 | 52.54 | -0.07 | -0.13 | 52.56 | 52.5868 | 52.54 | 173178 |
| 1733787000 | 52.61 | -0.07 | -0.13 | 52.66 | 52.66 | 52.6 | 121677 |
| 1733527800 | 52.68 | 0.08 | 0.15 | 52.65 | 52.705 | 52.62 | 164469 |
| 1733441400 | 52.6 | -0.01 | -0.02 | 52.55 | 52.62 | 52.55 | 154512 |
| 1733355000 | 52.61 | 0.07 | 0.13 | 52.54 | 52.64 | 52.4933 | 157754 |
| 1733268600 | 52.54 | -0.01 | -0.02 | 52.58 | 52.6 | 52.51 | 218946 |
| 1733182200 | 52.55 | -0.06 | -0.11 | 52.45 | 52.565 | 52.36 | 318770 |
| 1732917840 | 52.61 | 0.1 | 0.19 | 52.57 | 52.61 | 52.52 | 105247 |
| 1732750200 | 52.51 | 0.12 | 0.23 | 52.5 | 52.5399 | 52.46 | 233484 |
| 1732663800 | 52.39 | 0.04 | 0.08 | 52.31 | 52.42 | 52.31 | 208660 |
| 1732577400 | 52.35 | 0.2 | 0.38 | 52.39 | 52.39 | 52.28 | 193378 |
| 1732318200 | 52.15 | 0.03 | 0.06 | 52.17 | 52.1999 | 52.1207 | 177446 |
| 1732231800 | 52.12 | 0.04 | 0.08 | 52.15 | 52.19 | 52.11 | 243646 |
| 1732145400 | 52.08 | -0.1 | -0.19 | 52.08 | 52.17 | 52.06 | 438741 |
| 1732059000 | 52.18 | 0.06 | 0.12 | 52.2 | 52.21 | 52.16 | 155891 |
| 1731972600 | 52.12 | 0.06 | 0.12 | 52.08 | 52.13 | 52.06 | 230544 |
| 1731713400 | 52.06 | 0.08 | 0.15 | 52 | 52.1 | 51.9886 | 319470 |
| 1731627000 | 51.98 | 0.01 | 0.02 | 51.99 | 52.0669 | 51.98 | 220103 |
| 1731540600 | 51.97 | -0.05 | -0.10 | 52.14 | 52.14 | 51.97 | 312663 |
| 1731454200 | 52.02 | -0.13 | -0.25 | 52.11 | 52.12 | 51.9729 | 213018 |
| 1731367800 | 52.15 | 0.03 | 0.06 | 52.05 | 52.15 | 52.05 | 106845 |
| 1731108600 | 52.12 | 0.38 | 0.73 | 52.03 | 52.145 | 52.01 | 321303 |
| 1731022200 | 51.74 | 0.17 | 0.33 | 51.6 | 51.795 | 51.6 | 228373 |
| 1730935800 | 51.57 | -0.57 | -1.09 | 51.56 | 51.63 | 51.55 | 287261 |
| 1730849400 | 52.14 | 0.03 | 0.06 | 52.06 | 52.14 | 52.05 | 237189 |
| 1730763000 | 52.11 | 0.18 | 0.35 | 52.15 | 52.15 | 52.05 | 223343 |
| 1730500200 | 51.93 | -0.16 | -0.31 | 52.03 | 52.07 | 51.92 | 179282 |
| 1730413800 | 52.09 | -0.02 | -0.04 | 52.17 | 52.17 | 52.06 | 179871 |
| 1730327400 | 52.11 | 0.01 | 0.02 | 52.07 | 52.14 | 52.05 | 187417 |
| 1730241000 | 52.1 | -0.01 | -0.02 | 52.07 | 52.1 | 51.98 | 228996 |
| 1730154600 | 52.11 | 0.03 | 0.06 | 52.13 | 52.19 | 52.1 | 223418 |
| 1729895400 | 52.08 | 0.03 | 0.06 | 52.2 | 52.2 | 52.08 | 163070 |
| 1729809000 | 52.05 | 0.06 | 0.12 | 51.87 | 52.05 | 51.87 | 130872 |
| 1729722600 | 51.99 | -0.27 | -0.52 | 52.15 | 52.15 | 51.94 | 269736 |
| 1729636200 | 52.26 | -0.08 | -0.15 | 52.39 | 52.39 | 52.23 | 175522 |
| 1729549800 | 52.34 | -0.17 | -0.32 | 52.47 | 52.475 | 52.33 | 350381 |
| 1729290600 | 52.51 | 0.01 | 0.02 | 52.62 | 52.62 | 52.51 | 182726 |
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
