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 | -0.16 | -0.319042871386 | 50.15 | 50.18 | 49.96 | 87924 | 50.04878365 | SP |
| 4 | -0.08 | -0.159776313162 | 50.07 | 50.31 | 49.96 | 58252 | 50.10248803 | SP |
| 12 | 0.14 | 0.280842527583 | 49.85 | 50.41 | 49.7062 | 90858 | 49.97612978 | SP |
| 26 | -0.39 | -0.774116712981 | 50.38 | 52.0499 | 49.7062 | 76758 | 50.02789867 | SP |
| 52 | 0.02 | 0.0400240144087 | 49.97 | 52.0499 | 49.56 | 61472 | 49.99908013 | SP |
| 156 | -0.22 | -0.438159729138 | 50.21 | 52.0499 | 48.5501 | 75091 | 49.60400857 | SP |
| 260 | 0.98 | 1.99959192002 | 49.01 | 55.33 | 48.0705 | 69597 | 50.18545499 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 50.0125 | -0.06 | -0.11 | 50.04 | 50.09 | 49.98 | 89435 |
| 1741991400 | 50.07 | 0.02 | 0.04 | 49.98 | 50.07 | 49.9618 | 68660 |
| 1741905000 | 50.05 | 0 | 0.00 | 50.08 | 50.08 | 49.96 | 105502 |
| 1741818600 | 50.05 | -0.03 | -0.06 | 50.11 | 50.11 | 50.0105 | 127816 |
| 1741732200 | 50.08 | -0.06 | -0.13 | 50.15 | 50.18 | 50.08 | 48196 |
| 1741645800 | 50.144 | 0.05 | 0.11 | 50.14 | 50.15 | 50.09 | 62732 |
| 1741390200 | 50.09 | -0.04 | -0.08 | 50.11 | 50.13 | 50.0273 | 47201 |
| 1741303800 | 50.13 | 0.04 | 0.08 | 50.09 | 50.1399 | 50.08 | 45028 |
| 1741217400 | 50.09 | -0.03 | -0.05 | 50.11 | 50.19 | 50.0705 | 55984 |
| 1741131000 | 50.115 | -0.07 | -0.13 | 50.18 | 50.1821 | 50.0861 | 67549 |
| 1741044600 | 50.18 | -0.09 | -0.18 | 50.13 | 50.1898 | 50.1282 | 56713 |
| 1740785400 | 50.2705 | 0.03 | 0.05 | 50.26 | 50.31 | 50.25 | 14042 |
| 1740699000 | 50.2436 | -0.01 | -0.01 | 50.23 | 50.28 | 50.23 | 19340 |
| 1740612600 | 50.25 | 0.02 | 0.05 | 50.21 | 50.3 | 50.21 | 42057 |
| 1740526200 | 50.225 | 0.07 | 0.13 | 50.24 | 50.2512 | 50.197 | 37544 |
| 1740439800 | 50.16 | 0.01 | 0.02 | 50.1 | 50.2 | 50.1 | 57889 |
| 1740180600 | 50.15 | 0.1 | 0.20 | 50.06 | 50.28 | 50.04 | 85723 |
| 1740094200 | 50.05 | 0.02 | 0.04 | 50.05 | 50.12 | 50.05 | 36036 |
| 1740007800 | 50.03 | -0.03 | -0.06 | 50.01 | 50.3 | 50 | 48076 |
| 1739921400 | 50.06 | 0.02 | 0.04 | 50.07 | 50.0793 | 49.98 | 49507 |
| 1739575800 | 50.04 | -0.01 | -0.02 | 50.07 | 50.0899 | 49.99 | 589329 |
| 1739489400 | 50.05 | 0.06 | 0.12 | 49.98 | 50.06 | 49.95 | 71550 |
| 1739403000 | 49.99 | -0.03 | -0.06 | 50 | 50 | 49.92 | 57542 |
| 1739316600 | 50.02 | -0.02 | -0.04 | 50.03 | 50.0899 | 50.0091 | 71114 |
| 1739230200 | 50.04 | -0.04 | -0.08 | 50.08 | 50.09 | 50.03 | 53280 |
| 1738971000 | 50.08 | 0.03 | 0.06 | 50.08 | 50.41 | 50.02 | 46165 |
| 1738884600 | 50.0506 | 0.01 | 0.02 | 50.04 | 50.06 | 50.02 | 55628 |
| 1738798200 | 50.04 | 0.02 | 0.04 | 50.03 | 50.12 | 49.9976 | 91723 |
| 1738711800 | 50.02 | 0.05 | 0.10 | 49.99 | 50.02 | 49.95 | 66298 |
| 1738625400 | 49.97 | -0.06 | -0.12 | 49.97 | 50.0294 | 49.93 | 64884 |
| 1738366200 | 50.03 | -0.03 | -0.06 | 50.04 | 50.1 | 50.01 | 76797 |
| 1738279800 | 50.06 | 0.03 | 0.05 | 50.03 | 50.07 | 50 | 64438 |
| 1738193400 | 50.035 | -0.02 | -0.03 | 50.06 | 50.06 | 49.9809 | 249641 |
| 1738107000 | 50.05 | 0.06 | 0.12 | 50.03 | 50.05 | 49.97 | 58822 |
| 1738020600 | 49.99 | 0.09 | 0.18 | 49.97 | 50.0335 | 49.96 | 49697 |
| 1737761400 | 49.9 | -0.09 | -0.18 | 49.92 | 50.13 | 49.8875 | 68467 |
| 1737675000 | 49.99 | 0 | 0.00 | 49.99 | 49.99 | 49.99 | 0 |
| 1737588600 | 49.99 | 0.09 | 0.18 | 49.92 | 49.99 | 49.91 | 59045 |
| 1737502200 | 49.9 | 0.02 | 0.05 | 49.93 | 49.97 | 49.8853 | 354118 |
| 1737156600 | 49.875 | 0.05 | 0.11 | 49.85 | 49.9099 | 49.8088 | 105037 |
| 1737070200 | 49.82 | 0.02 | 0.04 | 49.8 | 49.83 | 49.7665 | 97495 |
| 1736983800 | 49.8 | 0.05 | 0.11 | 49.79 | 49.81 | 49.76 | 121509 |
| 1736897400 | 49.745 | -0.02 | -0.03 | 49.76 | 49.77 | 49.7062 | 65951 |
| 1736811000 | 49.76 | -0.04 | -0.08 | 49.8 | 49.8 | 49.73 | 108231 |
| 1736551800 | 49.7983 | -0.04 | -0.08 | 49.8 | 49.83 | 49.75 | 111788 |
| 1736379000 | 49.84 | -0.04 | -0.08 | 49.89 | 49.92 | 49.8108 | 75160 |
| 1736292600 | 49.88 | 0.01 | 0.02 | 49.86 | 49.9 | 49.85 | 56487 |
| 1736206200 | 49.87 | 0.01 | 0.02 | 49.9 | 49.91 | 49.84 | 62898 |
| 1735947000 | 49.86 | 0.02 | 0.04 | 49.88 | 49.935 | 49.84 | 100582 |
| 1735860600 | 49.84 | 0 | 0.00 | 49.99 | 50 | 49.81 | 335982 |
| 1735687800 | 49.84 | -0.12 | -0.24 | 49.86 | 50 | 49.78 | 124425 |
| 1735601400 | 49.9595 | 0.05 | 0.11 | 49.95 | 50.08 | 49.89 | 71413 |
| 1735342200 | 49.905 | -0.04 | -0.07 | 49.88 | 49.93 | 49.86 | 57508 |
| 1735255800 | 49.94 | 0.02 | 0.04 | 49.92 | 49.94 | 49.8401 | 26530 |
| 1735077840 | 49.92 | 0.02 | 0.04 | 49.85 | 50.0698 | 49.83 | 70885 |
| 1734996600 | 49.9 | 0.03 | 0.06 | 49.92 | 49.92 | 49.84 | 184155 |
| 1734737400 | 49.87 | 0.12 | 0.24 | 49.79 | 49.87 | 49.75 | 118198 |
| 1734651000 | 49.75 | -0.21 | -0.41 | 49.91 | 49.91 | 49.75 | 99945 |
| 1734564600 | 49.955 | -0.07 | -0.13 | 50.02 | 50.15 | 49.93 | 50779 |
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
