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 | -4.21 | -8.02516202821 | 52.46 | 53.1857 | 47.6 | 525342 | 49.31761892 | SP |
| 4 | -7.48 | -13.4218553741 | 55.73 | 57.9295 | 47.6 | 181517 | 50.67956399 | SP |
| 12 | -5.72 | -10.5984806374 | 53.97 | 57.9295 | 47.6 | 93912 | 51.7506262 | SP |
| 26 | 3.122 | 6.91809962773 | 45.128 | 57.9295 | 45.11 | 65083 | 51.31237146 | SP |
| 52 | 3.37 | 7.50891265597 | 44.88 | 57.9295 | 41.11 | 57333 | 48.39265939 | SP |
| 156 | 3.6 | 8.06270996641 | 44.65 | 57.9295 | 34.36 | 124828 | 41.52219478 | SP |
| 260 | 20.89 | 76.3523391813 | 27.36 | 57.9295 | 17.6001 | 237945 | 43.23537771 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 48.25 | 0.09 | 0.19 | 48.86 | 49.27 | 47.71 | 102156 |
| 1741732200 | 48.16 | -0.64 | -1.31 | 48.6 | 49.17 | 47.6 | 614507 |
| 1741645800 | 48.8 | -1.78 | -3.52 | 49.73 | 49.73 | 48.045 | 1345079 |
| 1741390200 | 50.58 | -0.12 | -0.24 | 50.54 | 50.6 | 49.06 | 327524 |
| 1741303800 | 50.7 | -2.32 | -4.38 | 52.13 | 52.45 | 50.66 | 113442 |
| 1741217400 | 53.02 | 0.54 | 1.03 | 52.46 | 53.1857 | 52.2732 | 226158 |
| 1741131000 | 52.48 | -0.82 | -1.54 | 52.78 | 53.13 | 51.28 | 142271 |
| 1741044600 | 53.3 | -1.35 | -2.47 | 54.81 | 54.95 | 53.19 | 40908 |
| 1740785400 | 54.65 | 0.89 | 1.66 | 53.68 | 54.65 | 53.67 | 66412 |
| 1740699000 | 53.76 | -1 | -1.83 | 54.92 | 55.01 | 53.72 | 69956 |
| 1740612600 | 54.76 | 0.39 | 0.72 | 54.52 | 55.42 | 54.52 | 57049 |
| 1740526200 | 54.37 | -1.06 | -1.91 | 55.43 | 55.43 | 54.09 | 51548 |
| 1740439800 | 55.43 | 0.44 | 0.80 | 55.27 | 55.7053 | 54.6 | 79124 |
| 1740180600 | 54.99 | -1.7 | -3.00 | 57.06 | 57.06 | 54.92 | 58496 |
| 1740094200 | 56.69 | -0.71 | -1.24 | 57.4 | 57.4 | 56.146 | 20155 |
| 1740007800 | 57.4 | -0.32 | -0.55 | 57.47 | 57.53 | 56.81 | 44507 |
| 1739921400 | 57.72 | 0.37 | 0.64 | 57.43 | 57.9295 | 57.34 | 44651 |
| 1739575800 | 57.3547 | 0.41 | 0.73 | 57.27 | 57.395 | 56.89 | 92743 |
| 1739489400 | 56.94 | 0.35 | 0.62 | 56.8 | 57.03 | 56.1553 | 26407 |
| 1739403000 | 56.59 | 0.56 | 1.00 | 55.73 | 56.61 | 55.73 | 27895 |
| 1739316600 | 56.03 | -0.44 | -0.78 | 56.27 | 56.27 | 55.72 | 36261 |
| 1739230200 | 56.47 | -0.3 | -0.53 | 57.18 | 57.275 | 56.44 | 63901 |
| 1738971000 | 56.77 | 0.03 | 0.05 | 57.2 | 57.555 | 56.7 | 118841 |
| 1738884600 | 56.74 | 0.41 | 0.73 | 56.63 | 56.82 | 56.46 | 98100 |
| 1738798200 | 56.33 | 0.26 | 0.46 | 56.25 | 56.49 | 55.75 | 28236 |
| 1738711800 | 56.07 | 0.25 | 0.45 | 56.02 | 56.2 | 55.84 | 65742 |
| 1738625400 | 55.82 | -0.04 | -0.07 | 54.58 | 56.04 | 54.58 | 36727 |
| 1738366200 | 55.86 | -0.54 | -0.96 | 56.58 | 56.81 | 55.78 | 58517 |
| 1738279800 | 56.4 | 0.67 | 1.20 | 56.11 | 56.56 | 56.08 | 53145 |
| 1738193400 | 55.73 | 0.59 | 1.07 | 55.46 | 55.805 | 55.38 | 24400 |
| 1738107000 | 55.14 | 0.93 | 1.72 | 54.28 | 55.29 | 54.28 | 57848 |
| 1738020600 | 54.21 | 0.14 | 0.26 | 53.52 | 54.36 | 53.52 | 30471 |
| 1737761400 | 54.07 | 0.68 | 1.27 | 53.99 | 54.0805 | 53.87 | 50084 |
| 1737675000 | 53.39 | 0 | 0.00 | 53.39 | 53.39 | 53.39 | 0 |
| 1737588600 | 53.39 | -0.09 | -0.17 | 53.7 | 53.7158 | 53.34 | 71776 |
| 1737502200 | 53.48 | 0.64 | 1.21 | 53.4559 | 53.61 | 53.33 | 20997 |
| 1737156600 | 52.84 | 0.49 | 0.94 | 52.85 | 53.04 | 52.79 | 24431 |
| 1737070200 | 52.35 | -0.04 | -0.08 | 52.49 | 52.7 | 52.35 | 27193 |
| 1736983800 | 52.39 | 0.14 | 0.27 | 53.15 | 53.15 | 52.372 | 88944 |
| 1736897400 | 52.25 | 0.58 | 1.12 | 51.97 | 52.34 | 51.9 | 29167 |
| 1736811000 | 51.67 | -0.07 | -0.14 | 51.24 | 51.73 | 51.09 | 61704 |
| 1736551800 | 51.74 | -0.63 | -1.20 | 51.76 | 51.79 | 51.4234 | 18093 |
| 1736379000 | 52.37 | 0.26 | 0.50 | 52.02 | 52.37 | 51.9 | 70795 |
| 1736292600 | 52.11 | -0.57 | -1.08 | 52.75 | 52.75 | 51.95 | 29999 |
| 1736206200 | 52.68 | 0.04 | 0.08 | 52.96 | 53.02 | 52.58 | 24668 |
| 1735947000 | 52.64 | 0.23 | 0.44 | 52.62 | 52.75 | 52.075 | 83017 |
| 1735860600 | 52.41 | 0.21 | 0.40 | 52.6 | 52.91 | 52.07 | 75179 |
| 1735687800 | 52.2 | -0.2 | -0.38 | 52.48 | 52.7 | 52.2 | 69952 |
| 1735601400 | 52.4 | -0.16 | -0.30 | 52.09 | 52.71 | 51.86 | 12796 |
| 1735342200 | 52.56 | -0.62 | -1.17 | 52.79 | 52.82 | 52.26 | 20739 |
| 1735255800 | 53.18 | 0.13 | 0.25 | 52.82 | 53.22 | 52.82 | 23423 |
| 1735077840 | 53.05 | 0.5 | 0.95 | 52.69 | 53.12 | 52.69 | 17448 |
| 1734996600 | 52.55 | 0.14 | 0.27 | 52.71 | 52.8 | 52.19 | 12574 |
| 1734737400 | 52.41 | 0.53 | 1.02 | 51.96 | 52.75 | 51.9 | 43049 |
| 1734651000 | 51.88 | 0.27 | 0.52 | 52.35 | 52.44 | 51.78 | 43875 |
| 1734564600 | 51.61 | -2.12 | -3.95 | 53.97 | 53.97 | 51.52 | 30308 |
| 1734478200 | 53.73 | -0.5 | -0.92 | 53.95 | 54 | 53.52 | 23443 |
| 1734391800 | 54.23 | 0.09 | 0.17 | 54.3004 | 54.52 | 54.13 | 10760 |
| 1734132600 | 54.14 | -0.41 | -0.75 | 54.46 | 54.46 | 53.97 | 34881 |
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
