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 | -1.8188 | -3.45976792848 | 52.57 | 52.57 | 50.14 | 13445 | 51.29219875 | SP |
| 4 | -1.8388 | -3.49648222095 | 52.59 | 53.54 | 50.14 | 18779 | 52.78791985 | SP |
| 12 | -1.3188 | -2.53274438256 | 52.07 | 53.54 | 50.14 | 12285 | 52.31240551 | SP |
| 26 | 0.3512 | 0.696825396825 | 50.4 | 57.99 | 48.22 | 49878 | 50.19782904 | SP |
| 52 | 0.3512 | 0.696825396825 | 50.4 | 57.99 | 48.22 | 49878 | 50.19782904 | SP |
| 156 | 0.3512 | 0.696825396825 | 50.4 | 57.99 | 48.22 | 49878 | 50.19782904 | SP |
| 260 | 0.3512 | 0.696825396825 | 50.4 | 57.99 | 48.22 | 49878 | 50.19782904 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 50.7512 | 0.6 | 1.20 | 50.1 | 51.14 | 50.1 | 8558 |
| 1734651000 | 50.1514 | -0.19 | -0.39 | 50.77 | 50.77 | 50.14 | 13719 |
| 1734564600 | 50.3462 | -1.37 | -2.65 | 51.96 | 51.96 | 50.3462 | 13647 |
| 1734478200 | 51.7179 | -0.38 | -0.72 | 52.2 | 52.2 | 51.6101 | 13735 |
| 1734391800 | 52.0936 | -0.16 | -0.31 | 52.35 | 52.35 | 52.0936 | 15282 |
| 1734132600 | 52.2574 | -0.21 | -0.41 | 52.57 | 52.57 | 52.1 | 10844 |
| 1734046200 | 52.47 | -0.04 | -0.08 | 52.67 | 52.67 | 52.45 | 14124 |
| 1733959800 | 52.5101 | 0.08 | 0.15 | 52.69 | 52.7 | 52.5098 | 10255 |
| 1733873400 | 52.4304 | -0.33 | -0.63 | 52.88 | 52.88 | 52.3852 | 8739 |
| 1733787000 | 52.764 | -0.29 | -0.54 | 53.12 | 53.12 | 52.764 | 15039 |
| 1733527800 | 53.05 | 0.16 | 0.30 | 53.22 | 53.22 | 52.7701 | 4919 |
| 1733441400 | 52.8913 | -0.18 | -0.34 | 53.05 | 53.059 | 52.89 | 12817 |
| 1733355000 | 53.0744 | -0.08 | -0.16 | 53.34 | 53.38 | 52.9935 | 13029 |
| 1733268600 | 53.1592 | -0.15 | -0.28 | 53.45 | 53.45 | 53.0701 | 8234 |
| 1733182200 | 53.306 | -0.13 | -0.25 | 53.48 | 53.48 | 53.0689 | 151021 |
| 1732917840 | 53.438 | 0.08 | 0.15 | 53.36 | 53.54 | 53.36 | 7291 |
| 1732750200 | 53.3605 | 0.1 | 0.19 | 53.44 | 53.44 | 53.2556 | 10830 |
| 1732663800 | 53.2609 | -0.01 | -0.02 | 53.37 | 53.37 | 53.065 | 5465 |
| 1732577400 | 53.27 | 0.35 | 0.67 | 53.25 | 53.47 | 53.2 | 18723 |
| 1732318200 | 52.9178 | 0.3 | 0.58 | 52.59 | 53.04 | 52.54 | 9084 |
| 1732231800 | 52.615 | 0.57 | 1.10 | 52.36 | 52.74 | 52.19 | 8089 |
| 1732145400 | 52.0416 | 0.16 | 0.30 | 51.9 | 52.11 | 51.885 | 6845 |
| 1732059000 | 51.8861 | -0.31 | -0.60 | 52.47 | 52.47 | 51.625 | 5680 |
| 1731972600 | 52.2 | -0.06 | -0.12 | 51.73 | 52.2 | 51.73 | 15347 |
| 1731713400 | 52.2636 | -0.29 | -0.55 | 52.64 | 52.64 | 52.2001 | 5237 |
| 1731627000 | 52.5546 | -0.31 | -0.58 | 53 | 53.01 | 52.5546 | 7276 |
| 1731540600 | 52.8608 | -0.03 | -0.06 | 52.71 | 53.085 | 52.71 | 7328 |
| 1731454200 | 52.8934 | -0.2 | -0.38 | 53.2 | 53.2 | 52.7962 | 17045 |
| 1731367800 | 53.0965 | 0.08 | 0.15 | 53.25 | 53.27 | 53.0501 | 2909 |
| 1731108600 | 53.015 | 0.26 | 0.50 | 53.46 | 53.46 | 52.83 | 9706 |
| 1731022200 | 52.7514 | 0.1 | 0.19 | 52.92 | 52.92 | 52.6317 | 25812 |
| 1730935800 | 52.6503 | 0.94 | 1.82 | 53.34 | 53.34 | 52.2601 | 6657 |
| 1730849400 | 51.7097 | 0.36 | 0.70 | 51.4 | 51.7097 | 51.35 | 2008 |
| 1730763000 | 51.35 | 0.11 | 0.21 | 51.2 | 51.35 | 51.19 | 1826 |
| 1730500200 | 51.2425 | -0.03 | -0.05 | 51.25 | 51.57 | 51.2 | 142276 |
| 1730413800 | 51.27 | -0.25 | -0.49 | 51.41 | 51.42 | 51.2001 | 7691 |
| 1730327400 | 51.521 | -0.07 | -0.13 | 51.65 | 51.715 | 51.521 | 3124 |
| 1730241000 | 51.5895 | -0.16 | -0.31 | 51.76 | 51.76 | 51.56 | 1999 |
| 1730154600 | 51.7488 | 0.4 | 0.78 | 51.77 | 51.88 | 51.6197 | 5878 |
| 1729895400 | 51.35 | -0.3 | -0.59 | 51.82 | 51.92 | 51.35 | 4213 |
| 1729809000 | 51.6548 | 0.24 | 0.48 | 51.725 | 51.78 | 51.65 | 3376 |
| 1729722600 | 51.41 | -0.33 | -0.64 | 51.67 | 51.79 | 51.3625 | 2687 |
| 1729636200 | 51.74 | -0.14 | -0.27 | 51.91 | 51.91 | 51.69 | 2195 |
| 1729549800 | 51.88 | -0.75 | -1.43 | 52.58 | 52.58 | 51.88 | 4878 |
| 1729290600 | 52.6323 | 0.12 | 0.22 | 52.75 | 52.75 | 52.4 | 6618 |
| 1729204200 | 52.515 | 0.06 | 0.12 | 52.82 | 52.82 | 52.4437 | 2388 |
| 1729117800 | 52.45 | 0.21 | 0.40 | 52.59 | 52.86 | 52.45 | 2104 |
| 1729031400 | 52.24 | -0.11 | -0.21 | 52.69 | 52.69 | 52.24 | 3442 |
| 1728945000 | 52.35 | 0.26 | 0.50 | 52.31 | 52.48 | 52.0001 | 4362 |
| 1728685800 | 52.09 | 0.1 | 0.19 | 52 | 52.46 | 52 | 2745 |
| 1728599400 | 51.99 | 0.1 | 0.20 | 52.04 | 52.04 | 51.6501 | 3392 |
| 1728513000 | 51.8864 | 0.1 | 0.20 | 51.4 | 52.04 | 51.4 | 9998 |
| 1728426600 | 51.784 | 0.39 | 0.77 | 51.565 | 51.79 | 51.565 | 2669 |
| 1728340200 | 51.39 | -0.47 | -0.91 | 51.87 | 51.87 | 51.39 | 6878 |
| 1728081000 | 51.8642 | 0.25 | 0.48 | 51.68 | 51.91 | 51.6201 | 10761 |
| 1727994600 | 51.6181 | -0.19 | -0.38 | 51.8 | 51.8 | 51.6181 | 240 |
| 1727908200 | 51.8128 | 0.08 | 0.15 | 51.92 | 51.92 | 51.7029 | 8053 |
| 1727821800 | 51.7377 | -0.17 | -0.33 | 51.78 | 51.78 | 51.7377 | 241 |
| 1727735400 | 51.91 | 0.01 | 0.02 | 52.03 | 52.09 | 51.9 | 1904 |
| 1727476200 | 51.9 | 0.21 | 0.41 | 52.07 | 52.07 | 51.9 | 2149 |
| 1727389800 | 51.69 | 0.3 | 0.58 | 52.19 | 52.19 | 51.69 | 2983 |
| 1727303400 | 51.3927 | -0.12 | -0.23 | 51.78 | 51.78 | 51.3927 | 744 |
| 1727217000 | 51.51 | 0 | 0.00 | 51.4961 | 51.68 | 51.4961 | 2210 |
| 1727130600 | 51.51 | -0.29 | -0.57 | 51.71 | 52.09 | 51.51 | 1091 |
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
