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 | 0.06 | 0.118647419419 | 50.57 | 50.62 | 50.56 | 6781 | 50.59242906 | SP |
| 4 | -0.03 | -0.0592183181998 | 50.66 | 50.7 | 50.48 | 7064 | 50.58115023 | SP |
| 12 | -0.09 | -0.177444794953 | 50.72 | 50.77 | 50.48 | 6147 | 50.60900787 | SP |
| 26 | 0.19 | 0.3766851705 | 50.44 | 50.77 | 50.31 | 7252 | 50.53990122 | SP |
| 52 | 0.37 | 0.736171906088 | 50.26 | 50.77 | 50.13 | 10743 | 50.4006918 | SP |
| 156 | 0.6 | 1.19928043174 | 50.03 | 50.77 | 49.98 | 15794 | 50.23813776 | SP |
| 260 | 0.6 | 1.19928043174 | 50.03 | 50.77 | 49.98 | 15794 | 50.23813776 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 50.63 | 0.02 | 0.04 | 50.61 | 50.63 | 50.61 | 8083 |
| 1732663800 | 50.61 | 0.04 | 0.08 | 50.61 | 50.6193 | 50.6023 | 5308 |
| 1732577400 | 50.57 | -0.02 | -0.04 | 50.59 | 50.59 | 50.57 | 2585 |
| 1732318200 | 50.59 | -0.01 | -0.01 | 50.59 | 50.59 | 50.57 | 9690 |
| 1732231800 | 50.595 | 0.01 | 0.02 | 50.59 | 50.5979 | 50.59 | 10950 |
| 1732145400 | 50.585 | 0.01 | 0.01 | 50.57 | 50.585 | 50.56 | 5371 |
| 1732059000 | 50.58 | 0.02 | 0.04 | 50.56 | 50.58 | 50.56 | 6995 |
| 1731972600 | 50.56 | 0 | 0.00 | 50.55 | 50.56 | 50.55 | 6229 |
| 1731713400 | 50.56 | 0.01 | 0.02 | 50.53 | 50.56 | 50.53 | 21033 |
| 1731627000 | 50.55 | 0.01 | 0.02 | 50.53 | 50.56 | 50.53 | 16701 |
| 1731540600 | 50.54 | 0.04 | 0.08 | 50.54 | 50.54 | 50.53 | 9418 |
| 1731454200 | 50.502 | -0.02 | -0.04 | 50.52 | 50.52 | 50.502 | 453 |
| 1731367800 | 50.52 | -0.01 | -0.02 | 50.5 | 50.52 | 50.5 | 12903 |
| 1731108600 | 50.53 | 0.04 | 0.08 | 50.52 | 50.53 | 50.51 | 3629 |
| 1731022200 | 50.49 | 0.01 | 0.02 | 50.5 | 50.5 | 50.4802 | 2381 |
| 1730935800 | 50.48 | -0.21 | -0.41 | 50.48 | 50.49 | 50.48 | 1562 |
| 1730849400 | 50.69 | 0.02 | 0.04 | 50.7 | 50.7 | 50.6856 | 3516 |
| 1730763000 | 50.67 | -0.01 | -0.02 | 50.67 | 50.67 | 50.65 | 5907 |
| 1730500200 | 50.68 | 0.02 | 0.03 | 50.69 | 50.69 | 50.68 | 4873 |
| 1730413800 | 50.6645 | -0.02 | -0.03 | 50.65 | 50.67 | 50.65 | 3776 |
| 1730327400 | 50.68 | 0.01 | 0.02 | 50.66 | 50.68 | 50.66 | 8008 |
| 1730241000 | 50.67 | 0.03 | 0.06 | 50.64 | 50.67 | 50.64 | 4422 |
| 1730154600 | 50.64 | 0 | 0.00 | 50.64 | 50.64 | 50.64 | 3766 |
| 1729895400 | 50.64 | 0.02 | 0.04 | 50.63 | 50.65 | 50.63 | 1344 |
| 1729809000 | 50.62 | -0.01 | -0.02 | 50.63 | 50.63 | 50.62 | 9287 |
| 1729722600 | 50.63 | 0.03 | 0.06 | 50.62 | 50.64 | 50.62 | 4376 |
| 1729636200 | 50.6 | -0.03 | -0.06 | 50.63 | 50.63 | 50.54 | 19822 |
| 1729549800 | 50.63 | 0.01 | 0.02 | 50.63 | 50.64 | 50.63 | 4938 |
| 1729290600 | 50.62 | 0.01 | 0.02 | 50.6 | 50.62 | 50.6 | 1873 |
| 1729204200 | 50.61 | 0.01 | 0.02 | 50.6 | 50.61 | 50.5938 | 4040 |
| 1729117800 | 50.6 | 0.02 | 0.04 | 50.61 | 50.61 | 50.6 | 1570 |
| 1729031400 | 50.58 | -0.01 | -0.02 | 50.58 | 50.5833 | 50.58 | 1394 |
| 1728945000 | 50.59 | 0.03 | 0.06 | 50.58 | 50.59 | 50.58 | 4851 |
| 1728685800 | 50.56 | 0.01 | 0.02 | 50.57 | 50.57 | 50.55 | 4318 |
| 1728599400 | 50.55 | 0.01 | 0.02 | 50.53 | 50.55 | 50.53 | 2863 |
| 1728513000 | 50.54 | 0.01 | 0.02 | 50.54 | 50.54 | 50.531 | 5404 |
| 1728426600 | 50.53 | 0.01 | 0.02 | 50.52 | 50.53 | 50.52 | 661 |
| 1728340200 | 50.52 | -0.02 | -0.04 | 50.52 | 50.52 | 50.5 | 13721 |
| 1728081000 | 50.54 | -0.22 | -0.43 | 50.56 | 50.56 | 50.54 | 3495 |
| 1727994600 | 50.7594 | -0 | -0.00 | 50.76 | 50.76 | 50.7594 | 5123 |
| 1727908200 | 50.76 | 0.04 | 0.08 | 50.75 | 50.77 | 50.75 | 3792 |
| 1727821800 | 50.72 | -0.02 | -0.04 | 50.72 | 50.73 | 50.72 | 5410 |
| 1727735400 | 50.74 | 0.05 | 0.10 | 50.7058 | 50.74 | 50.7 | 6342 |
| 1727476200 | 50.69 | -0.01 | -0.01 | 50.685 | 50.69 | 50.675 | 19440 |
| 1727389800 | 50.695 | 0 | 0.00 | 50.7 | 50.7 | 50.695 | 1125 |
| 1727303400 | 50.695 | 0.02 | 0.04 | 50.69 | 50.7 | 50.69 | 3515 |
| 1727217000 | 50.675 | 0.02 | 0.04 | 50.675 | 50.68 | 50.675 | 6070 |
| 1727130600 | 50.655 | 0.02 | 0.03 | 50.66 | 50.66 | 50.6501 | 5424 |
| 1726871400 | 50.64 | 0.02 | 0.04 | 50.63 | 50.65 | 50.63 | 769 |
| 1726785000 | 50.62 | -0.01 | -0.02 | 50.62 | 50.63 | 50.62 | 3484 |
| 1726698600 | 50.63 | 0.01 | 0.02 | 50.62 | 50.63 | 50.62 | 3219 |
| 1726612200 | 50.62 | 0.02 | 0.05 | 50.62 | 50.62 | 50.62 | 5510 |
| 1726525800 | 50.595 | -0.01 | -0.01 | 50.6 | 50.6 | 50.5901 | 3954 |
| 1726266600 | 50.6 | -0.01 | -0.01 | 50.62 | 50.6245 | 50.6 | 13861 |
| 1726180200 | 50.605 | 0.01 | 0.03 | 50.6 | 50.61 | 50.6 | 11148 |
| 1726093800 | 50.59 | -0.01 | -0.01 | 50.59 | 50.59 | 50.57 | 5210 |
| 1726007400 | 50.595 | 0.03 | 0.06 | 50.59 | 50.6 | 50.58 | 11732 |
| 1725921000 | 50.565 | 0.02 | 0.03 | 50.57 | 50.57 | 50.56 | 2380 |
| 1725661800 | 50.55 | -0.2 | -0.38 | 50.54 | 50.55 | 50.54 | 7390 |
| 1725575400 | 50.745 | 0.02 | 0.05 | 50.75 | 50.75 | 50.74 | 2295 |
| 1725489000 | 50.72 | 0.02 | 0.04 | 50.72 | 50.72 | 50.71 | 8182 |
| 1725402600 | 50.7 | 0.03 | 0.06 | 50.7 | 50.7 | 50.69 | 3952 |
| 1725057000 | 50.67 | -0.01 | -0.01 | 50.68 | 50.68 | 50.67 | 1693 |
| 1724970600 | 50.675 | 0.01 | 0.02 | 50.67 | 50.68 | 50.67 | 18743 |
| 1724884200 | 50.665 | 0.02 | 0.03 | 50.67 | 50.68 | 50.665 | 4562 |
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
