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 | 0.007 | 0.0138257949832 | 50.63 | 50.9191 | 50.56 | 9929 | 50.70881182 | SP |
| 4 | 0.097 | 0.191927186387 | 50.54 | 51.33 | 50.3201 | 7606 | 50.70818467 | SP |
| 12 | -0.318 | -0.624080070651 | 50.955 | 51.48 | 49.12 | 8954 | 50.45144331 | SP |
| 26 | -0.473 | -0.925454901194 | 51.11 | 52.35 | 49.12 | 16381 | 50.87816046 | SP |
| 52 | 1.447 | 2.94165480789 | 49.19 | 52.35 | 48.2 | 13705 | 50.26962642 | SP |
| 156 | 0.597 | 1.19304556355 | 50.04 | 52.35 | 43.88 | 16335 | 48.23483572 | SP |
| 260 | 0.597 | 1.19304556355 | 50.04 | 52.35 | 43.88 | 16335 | 48.23483572 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 50.637 | -0.07 | -0.14 | 50.73 | 50.764 | 50.5601 | 6488 |
| 1741303800 | 50.71 | 0 | 0.01 | 50.56 | 50.75 | 50.56 | 3617 |
| 1741217400 | 50.7054 | -0.03 | -0.06 | 50.88 | 50.88 | 50.6019 | 31202 |
| 1741131000 | 50.735 | -0.11 | -0.22 | 50.71 | 50.8312 | 50.69 | 5160 |
| 1741044600 | 50.845 | -0.16 | -0.31 | 50.63 | 50.9191 | 50.63 | 3179 |
| 1740785400 | 51.005 | -0.02 | -0.05 | 51.3 | 51.3 | 51 | 4383 |
| 1740699000 | 51.029 | 0.01 | 0.02 | 51.33 | 51.33 | 50.94 | 2484 |
| 1740612600 | 51.02 | 0.08 | 0.15 | 50.92 | 51.0221 | 50.9012 | 3060 |
| 1740526200 | 50.945 | 0.11 | 0.22 | 50.94 | 51.0167 | 50.87 | 3377 |
| 1740439800 | 50.8347 | 0.02 | 0.03 | 51.02 | 51.02 | 50.74 | 9125 |
| 1740180600 | 50.8183 | 0.08 | 0.16 | 50.72 | 50.8879 | 50.72 | 2771 |
| 1740094200 | 50.735 | 0.01 | 0.02 | 50.67 | 50.7986 | 50.67 | 7481 |
| 1740007800 | 50.725 | -0.03 | -0.05 | 50.77 | 50.78 | 50.64 | 7421 |
| 1739921400 | 50.75 | 0 | 0.00 | 51.09 | 51.09 | 50.69 | 9138 |
| 1739575800 | 50.75 | 0.12 | 0.23 | 50.73 | 50.8 | 50.73 | 9527 |
| 1739489400 | 50.635 | 0.17 | 0.33 | 50.62 | 50.64 | 50.5 | 4539 |
| 1739403000 | 50.4697 | -0.08 | -0.16 | 50.66 | 50.66 | 50.3201 | 14783 |
| 1739316600 | 50.55 | -0.01 | -0.02 | 50.63 | 50.63 | 50.46 | 10304 |
| 1739230200 | 50.56 | 0.03 | 0.06 | 50.54 | 50.63 | 50.54 | 6483 |
| 1738971000 | 50.53 | -0.06 | -0.12 | 50.51 | 50.5899 | 50.5 | 3618 |
| 1738884600 | 50.5911 | 0.05 | 0.09 | 50.58 | 50.65 | 50.55 | 8543 |
| 1738798200 | 50.545 | 0.2 | 0.39 | 50.74 | 50.74 | 50.4549 | 4699 |
| 1738711800 | 50.35 | -0.01 | -0.02 | 50.23 | 50.38 | 50.23 | 4966 |
| 1738625400 | 50.36 | -0.17 | -0.34 | 50 | 50.61 | 50 | 11655 |
| 1738366200 | 50.53 | -0.08 | -0.17 | 50.37 | 50.63 | 50.37 | 7017 |
| 1738279800 | 50.6142 | 0.19 | 0.38 | 50.1 | 50.6142 | 50.1 | 18979 |
| 1738193400 | 50.425 | -0.04 | -0.08 | 50.46 | 50.5694 | 50.4009 | 8681 |
| 1738107000 | 50.4672 | 0.04 | 0.08 | 50.01 | 50.47 | 50.01 | 45971 |
| 1738020600 | 50.425 | 0.02 | 0.03 | 50.44 | 50.46 | 50.37 | 11848 |
| 1737761400 | 50.41 | 0.04 | 0.08 | 50.36 | 50.41 | 50.2716 | 17052 |
| 1737675000 | 50.3717 | 0 | 0.00 | 50.3717 | 50.3717 | 50.3717 | 0 |
| 1737588600 | 50.3717 | 0.05 | 0.11 | 50.31 | 50.44 | 50.31 | 4369 |
| 1737502200 | 50.318 | 0.16 | 0.32 | 50.3127 | 50.35 | 50.29 | 3736 |
| 1737156600 | 50.158 | 0.03 | 0.07 | 50.08 | 50.2499 | 50.08 | 15735 |
| 1737070200 | 50.125 | 0.09 | 0.19 | 50.065 | 50.18 | 50.03 | 4425 |
| 1736983800 | 50.03 | 0.31 | 0.62 | 50.0722 | 50.0722 | 50 | 19386 |
| 1736897400 | 49.7203 | 0.03 | 0.06 | 49.21 | 49.79 | 49.21 | 17952 |
| 1736811000 | 49.69 | -0.16 | -0.32 | 49.12 | 49.848 | 49.12 | 6283 |
| 1736551800 | 49.8498 | -0.13 | -0.26 | 49.91 | 49.97 | 49.7751 | 5691 |
| 1736379000 | 49.98 | -0.13 | -0.27 | 49.96 | 50.12 | 49.9513 | 10097 |
| 1736292600 | 50.1137 | -0.15 | -0.29 | 50.1004 | 50.22 | 50.1004 | 7595 |
| 1736206200 | 50.26 | -0.03 | -0.06 | 50.2292 | 50.36 | 50.2292 | 4029 |
| 1735947000 | 50.29 | -0.01 | -0.01 | 50.338 | 50.3799 | 50.23 | 5524 |
| 1735860600 | 50.2952 | 0.02 | 0.03 | 50.36 | 50.38 | 50.2009 | 25602 |
| 1735687800 | 50.28 | -0.26 | -0.50 | 50.38 | 50.6 | 50.13 | 3484 |
| 1735601400 | 50.535 | 0.02 | 0.04 | 50.502 | 50.627 | 50.502 | 3486 |
| 1735342200 | 50.515 | -0.03 | -0.06 | 50.62 | 50.62 | 50.43 | 28147 |
| 1735255800 | 50.5438 | 0.01 | 0.03 | 50.4457 | 50.6194 | 50.4001 | 3209 |
| 1735077840 | 50.5305 | -0.03 | -0.05 | 50.5081 | 50.57 | 50.4211 | 2536 |
| 1734996600 | 50.5583 | -0.07 | -0.14 | 50.15 | 50.5999 | 50.15 | 5385 |
| 1734737400 | 50.6294 | 0.09 | 0.19 | 50.55 | 50.6294 | 50.4736 | 2833 |
| 1734651000 | 50.535 | -0.25 | -0.49 | 50.5088 | 50.6399 | 50.4538 | 3184 |
| 1734564600 | 50.7833 | -0.14 | -0.27 | 50.61 | 50.97 | 50.61 | 5442 |
| 1734478200 | 50.9193 | -0.02 | -0.04 | 51.48 | 51.48 | 50.14 | 5863 |
| 1734391800 | 50.94 | 0.11 | 0.21 | 50.955 | 50.955 | 50.94 | 1964 |
| 1734132600 | 50.832 | -0.14 | -0.28 | 50.975 | 51 | 50.81 | 122943 |
| 1734046200 | 50.9751 | -0.19 | -0.36 | 51.15 | 51.15 | 50.94 | 142116 |
| 1733959800 | 51.1606 | 0.01 | 0.02 | 51.2 | 51.22 | 51.15 | 5223 |
| 1733873400 | 51.15 | -0.05 | -0.11 | 51.05 | 51.19 | 51.05 | 5665 |
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
