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 | -0.28 | -0.567836138714 | 49.31 | 49.31 | 47.84 | 22771 | 48.46954082 | SP |
| 4 | -3.05 | -5.85637480799 | 52.08 | 52.1 | 47.84 | 21617 | 49.88060352 | SP |
| 12 | -1.46 | -2.89166171519 | 50.49 | 52.1 | 47.84 | 14510 | 50.40401861 | SP |
| 26 | 1.11 | 2.316360601 | 47.92 | 52.1 | 47.75 | 11550 | 49.81276446 | SP |
| 52 | 3.67 | 8.09082892416 | 45.36 | 52.1 | 43.8 | 27304 | 46.78235078 | SP |
| 156 | 11.53 | 30.7466666667 | 37.5 | 52.1 | 32.41 | 21187 | 42.67789518 | SP |
| 260 | 18.3698 | 59.9141558111 | 30.6602 | 52.1 | 30.6602 | 17282 | 40.73263816 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 49.03 | 0.16 | 0.34 | 48.73 | 49.3449 | 48.72 | 10759 |
| 1741991400 | 48.8651 | 0.98 | 2.04 | 48.32 | 48.8651 | 48.32 | 15462 |
| 1741905000 | 47.89 | -0.8 | -1.64 | 48.52 | 48.52 | 47.84 | 4580 |
| 1741818600 | 48.6899 | 0.29 | 0.60 | 48.79 | 48.9487 | 48.35 | 10562 |
| 1741732200 | 48.4 | 0 | 0.00 | 48.32 | 48.74 | 47.93 | 56772 |
| 1741645800 | 48.4 | -1.53 | -3.06 | 49.31 | 49.31 | 48.19 | 26478 |
| 1741390200 | 49.9286 | 0.33 | 0.66 | 49.49 | 49.9286 | 49.1 | 136588 |
| 1741303800 | 49.6033 | -1.02 | -2.01 | 50.1 | 50.26 | 49.46 | 2120 |
| 1741217400 | 50.623 | 0.5 | 1.00 | 50.28 | 50.623 | 49.91 | 37663 |
| 1741131000 | 50.12 | -0.04 | -0.08 | 50.16 | 50.48 | 49.6902 | 17821 |
| 1741044600 | 50.16 | -0.76 | -1.49 | 51.07 | 51.07 | 50.08 | 8858 |
| 1740785400 | 50.9169 | 0.5 | 0.99 | 50.32 | 50.9169 | 50.26 | 35825 |
| 1740699000 | 50.417 | -0.78 | -1.53 | 51.1997 | 51.1997 | 50.417 | 8388 |
| 1740612600 | 51.1997 | 0.05 | 0.10 | 51.1492 | 51.47 | 51.07 | 4626 |
| 1740526200 | 51.1492 | -0.32 | -0.63 | 51.36 | 51.36 | 50.97 | 20458 |
| 1740439800 | 51.472 | -0.19 | -0.37 | 51.8 | 51.8 | 51.472 | 6046 |
| 1740180600 | 51.664 | -0.28 | -0.53 | 51.94 | 51.94 | 51.664 | 5049 |
| 1740094200 | 51.94 | -0.05 | -0.10 | 51.96 | 52.1 | 51.8676 | 7241 |
| 1740007800 | 51.9902 | 0.07 | 0.14 | 51.91 | 52.0299 | 51.9001 | 2220 |
| 1739921400 | 51.92 | 0.02 | 0.04 | 52.08 | 52.08 | 51.88 | 3964 |
| 1739575800 | 51.9001 | 0.09 | 0.17 | 51.8 | 51.9499 | 51.8 | 3430 |
| 1739489400 | 51.8096 | 0.21 | 0.41 | 51.5998 | 51.8096 | 51.5998 | 6787 |
| 1739403000 | 51.5998 | -0.06 | -0.12 | 51.6599 | 51.66 | 51.44 | 12252 |
| 1739316600 | 51.6599 | 0.06 | 0.11 | 51.505 | 51.68 | 51.505 | 2914 |
| 1739230200 | 51.6041 | 0.23 | 0.45 | 51.49 | 51.61 | 51.49 | 41356 |
| 1738971000 | 51.3712 | -0.19 | -0.37 | 51.57 | 51.5816 | 51.3014 | 6144 |
| 1738884600 | 51.5613 | 0.16 | 0.31 | 51.43 | 51.5613 | 51.3999 | 6531 |
| 1738798200 | 51.4 | 0.09 | 0.18 | 51.2 | 51.4399 | 51.2 | 6607 |
| 1738711800 | 51.3089 | 0.23 | 0.46 | 51.0744 | 51.3489 | 51.0744 | 6636 |
| 1738625400 | 51.0744 | -0.13 | -0.26 | 51.2057 | 51.2057 | 50.8 | 6047 |
| 1738366200 | 51.2057 | -0.11 | -0.22 | 51.48 | 51.48 | 51.17 | 12451 |
| 1738279800 | 51.32 | 0.2 | 0.38 | 51.1243 | 51.32 | 51.0615 | 17730 |
| 1738193400 | 51.1243 | -0.05 | -0.10 | 51.2 | 51.2 | 50.97 | 8776 |
| 1738107000 | 51.1769 | 0.36 | 0.71 | 50.81 | 51.2 | 50.81 | 13594 |
| 1738020600 | 50.8176 | -0.59 | -1.16 | 50.655 | 50.92 | 50.655 | 8796 |
| 1737761400 | 51.4125 | -0.04 | -0.07 | 51.48 | 51.48 | 51.37 | 1964 |
| 1737675000 | 51.4501 | 0 | 0.00 | 51.4501 | 51.4501 | 51.4501 | 0 |
| 1737588600 | 51.4501 | 0.22 | 0.42 | 51.2334 | 51.52 | 51.2334 | 2591 |
| 1737502200 | 51.2334 | 0.16 | 0.30 | 51.18 | 51.2899 | 51.06 | 5971 |
| 1737156600 | 51.0778 | 0.37 | 0.72 | 50.7113 | 51.12 | 50.7113 | 5585 |
| 1737070200 | 50.7113 | -0.14 | -0.28 | 50.85 | 50.89 | 50.7113 | 4780 |
| 1736983800 | 50.8527 | 0.68 | 1.36 | 50.59 | 50.91 | 50.59 | 47066 |
| 1736897400 | 50.1701 | -0.06 | -0.13 | 50.2341 | 50.4699 | 50.08 | 5907 |
| 1736811000 | 50.2341 | -0.07 | -0.13 | 50.07 | 50.2341 | 50.05 | 10101 |
| 1736551800 | 50.3017 | -0.3 | -0.60 | 50.36 | 50.44 | 50.11 | 5834 |
| 1736379000 | 50.6048 | 0.03 | 0.05 | 50.575 | 50.62 | 50.481 | 2597 |
| 1736292600 | 50.5791 | -0.33 | -0.66 | 51.09 | 51.09 | 50.5791 | 8282 |
| 1736206200 | 50.9134 | 0.17 | 0.34 | 50.93 | 50.99 | 50.88 | 3877 |
| 1735947000 | 50.7392 | 0.38 | 0.76 | 50.48 | 50.74 | 50.48 | 6055 |
| 1735860600 | 50.3545 | -0.04 | -0.08 | 50.52 | 50.52 | 50.21 | 9787 |
| 1735687800 | 50.3929 | -0.13 | -0.25 | 50.52 | 50.6 | 50.35 | 10004 |
| 1735601400 | 50.52 | -0.18 | -0.36 | 50.43 | 50.715 | 50.4 | 49632 |
| 1735342200 | 50.702 | -0.25 | -0.50 | 50.93 | 50.93 | 50.57 | 19767 |
| 1735255800 | 50.9567 | 0.02 | 0.03 | 50.85 | 50.99 | 50.85 | 3067 |
| 1735077840 | 50.94 | 0.28 | 0.55 | 50.6589 | 50.94 | 50.6589 | 7113 |
| 1734996600 | 50.6589 | 0.21 | 0.41 | 50.49 | 50.6589 | 50.45 | 2771 |
| 1734737400 | 50.4509 | 0.21 | 0.43 | 50.01 | 50.61 | 50.01 | 8976 |
| 1734651000 | 50.2371 | -0.04 | -0.09 | 50.28 | 50.38 | 50.23 | 6578 |
| 1734564600 | 50.28 | -0.68 | -1.33 | 50.9571 | 50.965 | 50.28 | 4321 |
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
