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 | -0.15 | -0.283607487238 | 52.89 | 53.2301 | 52.505 | 1767947 | 52.88087248 | SP |
| 4 | -0.16 | -0.302457466919 | 52.9 | 53.2301 | 51.75 | 2146926 | 52.63161927 | SP |
| 12 | -1.85 | -3.38889906576 | 54.59 | 54.6 | 50.24 | 2287355 | 52.25089046 | SP |
| 26 | 0.78 | 1.50115473441 | 51.96 | 55.415 | 50.24 | 2327574 | 52.58334496 | SP |
| 52 | 4.52 | 9.37370385732 | 48.22 | 55.415 | 47.22 | 2408162 | 50.88296773 | SP |
| 156 | 12.38 | 30.6739345887 | 40.36 | 55.415 | 34.1699 | 2738829 | 43.68550723 | SP |
| 260 | 19.7 | 59.6246973366 | 33.04 | 55.415 | 21.77 | 2797558 | 40.16993355 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 52.74 | 0.05 | 0.09 | 52.75 | 52.93 | 52.505 | 1983909 |
| 1740439800 | 52.69 | 0.03 | 0.06 | 52.74 | 52.925 | 52.61 | 1720676 |
| 1740180600 | 52.66 | -0.53 | -0.99 | 53.09 | 53.11 | 52.6001 | 1835153 |
| 1740094200 | 53.185 | -0.01 | -0.01 | 53.09 | 53.215 | 52.9301 | 1263573 |
| 1740007800 | 53.19 | 0.23 | 0.43 | 52.89 | 53.2301 | 52.83 | 2032969 |
| 1739921400 | 52.96 | 0.25 | 0.47 | 52.68 | 52.96 | 52.61 | 2131745 |
| 1739575800 | 52.71 | -0.09 | -0.17 | 52.82 | 53 | 52.6792 | 1269356 |
| 1739489400 | 52.8 | 0.41 | 0.78 | 52.51 | 52.83 | 52.365 | 1738119 |
| 1739403000 | 52.39 | -0.18 | -0.34 | 52.17 | 52.4699 | 52.09 | 2605753 |
| 1739316600 | 52.57 | 0.28 | 0.54 | 52.22 | 52.595 | 52.2 | 1848240 |
| 1739230200 | 52.29 | 0.18 | 0.35 | 52.37 | 52.37 | 52.11 | 2128437 |
| 1738971000 | 52.11 | -0.47 | -0.89 | 52.59 | 52.64 | 52.0601 | 2253374 |
| 1738884600 | 52.58 | -0.06 | -0.11 | 52.74 | 52.77 | 52.35 | 2050177 |
| 1738798200 | 52.64 | 0.2 | 0.38 | 52.41 | 52.645 | 52.16 | 2848710 |
| 1738711800 | 52.44 | 0.13 | 0.25 | 52.09 | 52.519 | 52.08 | 2577023 |
| 1738625400 | 52.31 | -0.29 | -0.55 | 52 | 52.5099 | 51.75 | 3717865 |
| 1738366200 | 52.6 | -0.29 | -0.55 | 53.07 | 53.11 | 52.51 | 2342439 |
| 1738279800 | 52.89 | 0.07 | 0.13 | 52.82 | 53.059 | 52.63 | 1798614 |
| 1738193400 | 52.82 | -0.09 | -0.17 | 52.9 | 53.0897 | 52.705 | 3026259 |
| 1738107000 | 52.91 | -0.19 | -0.36 | 53 | 53.195 | 52.865 | 3814039 |
| 1738020600 | 53.1 | 0.54 | 1.03 | 52.38 | 53.1 | 52.38 | 3413620 |
| 1737761400 | 52.56 | 0.24 | 0.46 | 52.62 | 52.7 | 52.48 | 1761708 |
| 1737675000 | 52.32 | 0 | 0.00 | 52.32 | 52.32 | 52.32 | 0 |
| 1737588600 | 52.32 | -0.06 | -0.11 | 52.41 | 52.46 | 52.2555 | 2182237 |
| 1737502200 | 52.38 | 0.37 | 0.71 | 52.09 | 52.4 | 52.09 | 2965223 |
| 1737156600 | 52.01 | 0.34 | 0.66 | 52.04 | 52.1377 | 51.92 | 1804988 |
| 1737070200 | 51.67 | 0.03 | 0.06 | 51.61 | 51.73 | 51.43 | 2729229 |
| 1736983800 | 51.64 | 0.66 | 1.29 | 51.61 | 51.77 | 51.46 | 1908108 |
| 1736897400 | 50.98 | 0.23 | 0.45 | 50.94 | 51.03 | 50.615 | 2112855 |
| 1736811000 | 50.75 | 0.33 | 0.65 | 50.27 | 50.7828 | 50.24 | 2521214 |
| 1736551800 | 50.42 | -0.81 | -1.58 | 50.96 | 50.96 | 50.3297 | 2290610 |
| 1736379000 | 51.23 | 0.05 | 0.10 | 51.12 | 51.235 | 50.82 | 1843047 |
| 1736292600 | 51.18 | -0.12 | -0.23 | 51.51 | 51.6697 | 51.025 | 2103291 |
| 1736206200 | 51.3 | 0.01 | 0.02 | 51.49 | 51.8055 | 51.23 | 2557105 |
| 1735947000 | 51.29 | 0.41 | 0.81 | 51.12 | 51.346276 | 50.91 | 1792156 |
| 1735860600 | 50.88 | -0.26 | -0.51 | 51.39 | 51.489 | 50.66 | 3848799 |
| 1735687800 | 51.14 | 0.04 | 0.08 | 51.2 | 51.3599 | 50.945 | 2704047 |
| 1735601400 | 51.1 | -0.57 | -1.10 | 51.22 | 51.27 | 50.78 | 1924716 |
| 1735342200 | 51.67 | -0.32 | -0.62 | 51.73 | 51.935 | 51.37 | 2234346 |
| 1735255800 | 51.99 | 0.1 | 0.19 | 51.78 | 52.04 | 51.7201 | 1779757 |
| 1735077840 | 51.89 | 0.42 | 0.82 | 51.52 | 51.915 | 51.4427 | 1337692 |
| 1734996600 | 51.47 | -0.27 | -0.52 | 51.3 | 51.53 | 51.06 | 2893725 |
| 1734737400 | 51.74 | 0.65 | 1.27 | 51.02 | 52.03 | 50.98 | 3115102 |
| 1734651000 | 51.09 | -0.2 | -0.39 | 51.5 | 51.74 | 51.09 | 4348407 |
| 1734564600 | 51.29 | -1.25 | -2.38 | 52.55 | 52.69 | 51.24 | 3641481 |
| 1734478200 | 52.54 | -0.29 | -0.55 | 52.62 | 52.7258 | 52.4199 | 2381007 |
| 1734391800 | 52.83 | -0.29 | -0.55 | 53.13 | 53.235 | 52.7662 | 2580264 |
| 1734132600 | 53.12 | -0.15 | -0.28 | 53.29 | 53.2901 | 53.0101 | 1626068 |
| 1734046200 | 53.27 | -0.19 | -0.36 | 53.47 | 53.54 | 53.26 | 1901293 |
| 1733959800 | 53.46 | -0.21 | -0.39 | 53.76 | 53.76 | 53.435 | 2424896 |
| 1733873400 | 53.67 | -0.17 | -0.32 | 53.88 | 53.88 | 53.45 | 1668377 |
| 1733787000 | 53.84 | -0.31 | -0.57 | 54.25 | 54.28 | 53.815 | 2521008 |
| 1733527800 | 54.15 | -0.15 | -0.28 | 54.4 | 54.45 | 54.09 | 1320385 |
| 1733441400 | 54.3 | -0.14 | -0.26 | 54.43 | 54.555 | 54.285 | 1568491 |
| 1733355000 | 54.44 | -0.16 | -0.29 | 54.59 | 54.6 | 54.265 | 2079535 |
| 1733268600 | 54.6 | -0.3 | -0.55 | 55.01 | 55.06 | 54.6 | 1888933 |
| 1733182200 | 54.9 | -0.37 | -0.67 | 55.26 | 55.28 | 54.76 | 2000755 |
| 1732917840 | 55.27 | 0.15 | 0.27 | 55.21 | 55.415 | 55.17 | 677336 |
| 1732750200 | 55.12 | 0.06 | 0.11 | 55.18 | 55.37 | 55.09 | 1124419 |
| 1732663800 | 55.06 | 0.02 | 0.04 | 54.98 | 55.105 | 54.7223 | 1694233 |
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
