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 | -0.1702 | -0.330421277422 | 51.51 | 51.52 | 51.3 | 897981 | 51.3520278 | SP |
| 4 | 0.0525 | 0.102364522991 | 51.2873 | 51.52 | 51.28 | 952579 | 51.37502134 | SP |
| 12 | 0.0698 | 0.136141993368 | 51.27 | 51.52 | 51.15 | 699521 | 51.32527124 | SP |
| 26 | 0.3698 | 0.725524818521 | 50.97 | 51.52 | 50.91 | 490120 | 51.24303588 | SP |
| 52 | 0.6298 | 1.24196410964 | 50.71 | 51.52 | 50.68 | 276712 | 51.20914258 | SP |
| 156 | 1.2798 | 2.55653216141 | 50.06 | 51.52 | 49.9705 | 185822 | 51.18532186 | SP |
| 260 | 1.2798 | 2.55653216141 | 50.06 | 51.52 | 49.9705 | 185822 | 51.18532186 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 51.34 | 0 | 0.00 | 51.36 | 51.37 | 51.32 | 739275 |
| 1738884600 | 51.34 | 0.01 | 0.02 | 51.34 | 51.34 | 51.32 | 597220 |
| 1738798200 | 51.33 | 0 | 0.00 | 51.34 | 51.34 | 51.31 | 1287006 |
| 1738711800 | 51.33 | 0.02 | 0.04 | 51.33 | 51.33 | 51.31 | 754602 |
| 1738625400 | 51.31 | -0.21 | -0.41 | 51.33 | 51.33 | 51.3 | 1232256 |
| 1738366200 | 51.52 | 0.03 | 0.06 | 51.51 | 51.52 | 51.5 | 618819 |
| 1738279800 | 51.49 | 0.01 | 0.02 | 51.49 | 51.5 | 51.48 | 679558 |
| 1738193400 | 51.48 | 0.01 | 0.02 | 51.49 | 51.49 | 51.47 | 412136 |
| 1738107000 | 51.47 | 0.03 | 0.06 | 51.45 | 51.47 | 51.45 | 819852 |
| 1738020600 | 51.44 | -0.01 | -0.02 | 51.46 | 51.46 | 51.43 | 455880 |
| 1737761400 | 51.45 | 0.01 | 0.02 | 51.48 | 51.48 | 51.44 | 764816 |
| 1737675000 | 51.44 | 0 | 0.00 | 51.44 | 51.44 | 51.44 | 0 |
| 1737588600 | 51.44 | 0.01 | 0.02 | 51.45 | 51.45 | 51.425 | 1076730 |
| 1737502200 | 51.43 | 0.04 | 0.08 | 51.42 | 51.44 | 51.42 | 787849 |
| 1737156600 | 51.39 | 0.02 | 0.04 | 51.41 | 51.41 | 51.39 | 796614 |
| 1737070200 | 51.37 | -0.01 | -0.02 | 51.39 | 51.39 | 51.3632 | 1479091 |
| 1736983800 | 51.38 | 0.08 | 0.15 | 51.44 | 51.44 | 51.35 | 1095035 |
| 1736897400 | 51.305 | -0.01 | -0.01 | 51.37 | 51.37 | 51.3 | 792689 |
| 1736811000 | 51.31 | 0.01 | 0.02 | 51.28 | 51.31 | 51.28 | 1156700 |
| 1736551800 | 51.3 | 0.07 | 0.14 | 51.2873 | 51.3 | 51.2873 | 2339577 |
| 1736379000 | 51.23 | -0.02 | -0.04 | 51.26 | 51.27 | 51.23 | 891558 |
| 1736292600 | 51.248 | -0 | -0.00 | 51.255 | 51.26 | 51.24 | 514883 |
| 1736206200 | 51.25 | 0.01 | 0.02 | 51.27 | 51.27 | 51.24 | 502366 |
| 1735947000 | 51.24 | 0.03 | 0.06 | 51.22 | 51.24 | 51.22 | 613403 |
| 1735860600 | 51.21 | 0.01 | 0.02 | 51.22 | 51.22 | 51.19 | 554572 |
| 1735687800 | 51.2 | 0.03 | 0.06 | 51.19 | 51.2 | 51.17 | 415658 |
| 1735601400 | 51.17 | 0 | 0.00 | 51.17 | 51.19 | 51.17 | 288996 |
| 1735342200 | 51.17 | -0.22 | -0.43 | 51.1666 | 51.18 | 51.15 | 236450 |
| 1735255800 | 51.39 | 0.02 | 0.04 | 51.37 | 51.39 | 51.355 | 307768 |
| 1735077840 | 51.37 | 0 | 0.00 | 51.39 | 51.39 | 51.37 | 222260 |
| 1734996600 | 51.37 | 0.01 | 0.02 | 51.39 | 51.39 | 51.35 | 350113 |
| 1734737400 | 51.36 | 0.01 | 0.02 | 51.3515 | 51.38 | 51.35 | 562537 |
| 1734651000 | 51.35 | 0.01 | 0.01 | 51.3522 | 51.36 | 51.315 | 540204 |
| 1734564600 | 51.345 | -0.03 | -0.05 | 51.35 | 51.35 | 51.3301 | 477702 |
| 1734478200 | 51.37 | 0.03 | 0.06 | 51.34 | 51.37 | 51.3 | 535233 |
| 1734391800 | 51.34 | 0.01 | 0.02 | 51.359 | 51.359 | 51.33 | 547760 |
| 1734132600 | 51.33 | 0.05 | 0.10 | 51.3075 | 51.33 | 51.3075 | 255086 |
| 1734046200 | 51.28 | 0.01 | 0.01 | 51.28 | 51.28 | 51.27 | 274775 |
| 1733959800 | 51.275 | 0 | 0.01 | 51.28 | 51.28 | 51.27 | 938415 |
| 1733873400 | 51.27 | 0.02 | 0.03 | 51.2799 | 51.2799 | 51.26 | 595957 |
| 1733787000 | 51.255 | 0.01 | 0.01 | 51.26 | 51.26 | 51.25 | 677173 |
| 1733527800 | 51.25 | 0.03 | 0.06 | 51.25 | 51.25 | 51.23 | 453516 |
| 1733441400 | 51.22 | -0.01 | -0.02 | 51.22 | 51.22 | 51.21 | 333071 |
| 1733355000 | 51.23 | 0 | 0.01 | 51.23 | 51.24 | 51.22 | 604296 |
| 1733268600 | 51.225 | 0.04 | 0.07 | 51.22 | 51.23 | 51.21 | 781309 |
| 1733182200 | 51.19 | -0.18 | -0.35 | 51.34 | 51.34 | 51.19 | 827006 |
| 1732917840 | 51.37 | 0 | 0.00 | 51.38 | 51.3899 | 51.36 | 154482 |
| 1732750200 | 51.37 | 0.02 | 0.04 | 51.35 | 51.37 | 51.33 | 435193 |
| 1732663800 | 51.35 | 0.01 | 0.01 | 51.33 | 51.35 | 51.33 | 522755 |
| 1732577400 | 51.345 | 0 | 0.00 | 51.33 | 51.35 | 51.33 | 1246786 |
| 1732318200 | 51.345 | 0.02 | 0.03 | 51.34 | 51.36 | 51.335 | 321508 |
| 1732231800 | 51.33 | 0.05 | 0.10 | 51.31 | 51.33 | 51.31 | 428997 |
| 1732145400 | 51.28 | 0 | 0.00 | 51.2788 | 51.29 | 51.27 | 393415 |
| 1732059000 | 51.28 | 0.02 | 0.04 | 51.2631 | 51.29 | 51.2631 | 443780 |
| 1731972600 | 51.26 | -0.03 | -0.06 | 51.26 | 51.27 | 51.2501 | 658007 |
| 1731713400 | 51.29 | 0.06 | 0.12 | 51.27 | 51.29 | 51.2599 | 2720721 |
| 1731627000 | 51.23 | 0.02 | 0.04 | 51.23 | 51.24 | 51.2216 | 303053 |
| 1731540600 | 51.21 | -0.03 | -0.06 | 51.24 | 51.24 | 51.2 | 313921 |
| 1731454200 | 51.24 | 0.01 | 0.02 | 51.24 | 51.24 | 51.2 | 607898 |
| 1731367800 | 51.23 | 0.03 | 0.07 | 51.18 | 51.2365 | 51.18 | 373895 |
| 1731108600 | 51.195 | 0.06 | 0.13 | 51.17 | 51.2 | 51.17 | 335133 |
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
