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 | 0.055 | 0.110552763819 | 49.75 | 49.84 | 49.69 | 86969 | 49.78317984 | SP |
| 4 | 0.185 | 0.372833534865 | 49.62 | 49.84 | 49.51 | 99592 | 49.67142224 | SP |
| 12 | 0.108 | 0.21731694066 | 49.697 | 50.11 | 49.41 | 79309 | 49.69395688 | SP |
| 26 | -0.135 | -0.270324389267 | 49.94 | 50.29 | 49.41 | 62078 | 49.73369187 | SP |
| 52 | 0.595 | 1.20910384068 | 49.21 | 50.29 | 49.2 | 43024 | 49.66703139 | SP |
| 156 | 0.259 | 0.52274653857 | 49.546 | 50.29 | 48.23 | 19178 | 49.45493529 | SP |
| 260 | -0.225 | -0.449730161903 | 50.03 | 50.29 | 48.23 | 17230 | 49.46237293 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 49.805 | -0.02 | -0.03 | 49.84 | 49.84 | 49.78 | 79945 |
| 1740180600 | 49.82 | 0.04 | 0.07 | 49.79 | 49.835 | 49.775 | 69741 |
| 1740094200 | 49.785 | 0.02 | 0.04 | 49.8 | 49.8 | 49.755 | 112659 |
| 1740007800 | 49.7666 | 0.03 | 0.05 | 49.74 | 49.77 | 49.69 | 111341 |
| 1739921400 | 49.7395 | 0.04 | 0.08 | 49.75 | 49.75 | 49.72 | 61157 |
| 1739575800 | 49.7 | -0.01 | -0.02 | 49.7 | 49.8 | 49.7 | 87781 |
| 1739489400 | 49.71 | 0.05 | 0.11 | 49.66 | 49.72 | 49.66 | 138519 |
| 1739403000 | 49.6574 | 0.01 | 0.01 | 49.67 | 49.68 | 49.6401 | 45324 |
| 1739316600 | 49.65 | -0.05 | -0.10 | 49.65 | 49.6799 | 49.64 | 71333 |
| 1739230200 | 49.7 | 0.05 | 0.10 | 49.66 | 49.72 | 49.66 | 72934 |
| 1738971000 | 49.651 | -0.01 | -0.02 | 49.7 | 49.7094 | 49.65 | 54702 |
| 1738884600 | 49.6629 | 0.03 | 0.07 | 49.7 | 49.7 | 49.64 | 105234 |
| 1738798200 | 49.63 | -0.03 | -0.06 | 49.7 | 49.7 | 49.63 | 89009 |
| 1738711800 | 49.6591 | 0.01 | 0.02 | 49.68 | 49.7 | 49.64 | 173119 |
| 1738625400 | 49.65 | 0.02 | 0.04 | 49.65 | 49.65 | 49.6 | 71402 |
| 1738366200 | 49.63 | 0.01 | 0.02 | 49.64 | 49.64 | 49.61 | 43243 |
| 1738279800 | 49.62 | 0.02 | 0.04 | 49.61 | 49.64 | 49.56 | 90348 |
| 1738193400 | 49.6021 | 0.03 | 0.07 | 49.62 | 49.6265 | 49.58 | 56840 |
| 1738107000 | 49.569 | -0.24 | -0.48 | 49.62 | 49.63 | 49.51 | 357626 |
| 1738020600 | 49.81 | 0.03 | 0.06 | 49.78 | 49.818 | 49.777 | 40303 |
| 1737761400 | 49.78 | 0.01 | 0.02 | 49.77 | 49.78 | 49.75 | 72932 |
| 1737675000 | 49.77 | 0 | 0.00 | 49.77 | 49.77 | 49.77 | 0 |
| 1737588600 | 49.77 | 0.01 | 0.02 | 49.88 | 49.88 | 49.7301 | 94884 |
| 1737502200 | 49.7597 | -0.03 | -0.06 | 49.76 | 49.7899 | 49.7329 | 102207 |
| 1737156600 | 49.79 | 0.07 | 0.14 | 49.76 | 49.79 | 49.7 | 52106 |
| 1737070200 | 49.72 | -0.06 | -0.12 | 49.69 | 49.78 | 49.69 | 74428 |
| 1736983800 | 49.78 | 0.11 | 0.22 | 49.78 | 49.78 | 49.69 | 58758 |
| 1736897400 | 49.67 | -0.01 | -0.02 | 49.85 | 49.85 | 49.63 | 110098 |
| 1736811000 | 49.68 | 0.02 | 0.04 | 49.98 | 49.98 | 49.645 | 85205 |
| 1736551800 | 49.66 | -0.01 | -0.02 | 49.68 | 49.695 | 49.6301 | 119278 |
| 1736379000 | 49.67 | 0.03 | 0.06 | 49.65 | 49.67 | 49.6301 | 64205 |
| 1736292600 | 49.64 | -0.06 | -0.12 | 49.6568 | 49.66 | 49.62 | 45994 |
| 1736206200 | 49.7 | 0.1 | 0.20 | 49.65 | 49.7 | 49.596 | 56883 |
| 1735947000 | 49.5995 | 0.03 | 0.06 | 49.59 | 49.64 | 49.5764 | 50451 |
| 1735860600 | 49.57 | -0 | -0.00 | 49.59 | 49.59 | 49.55 | 72103 |
| 1735687800 | 49.5715 | 0 | 0.00 | 49.58 | 49.6 | 49.57 | 74480 |
| 1735601400 | 49.57 | -0.03 | -0.06 | 49.56 | 49.665 | 49.5501 | 150189 |
| 1735342200 | 49.5992 | 0.05 | 0.10 | 49.56 | 49.61 | 49.53 | 106918 |
| 1735255800 | 49.55 | 0.01 | 0.02 | 49.52 | 49.58 | 49.41 | 57056 |
| 1735077840 | 49.54 | 0.02 | 0.04 | 49.62 | 49.65 | 49.51 | 23189 |
| 1734996600 | 49.52 | -0.33 | -0.66 | 49.49 | 49.53 | 49.49 | 44023 |
| 1734737400 | 49.85 | 0.05 | 0.10 | 49.8043 | 49.8599 | 49.8 | 172945 |
| 1734651000 | 49.8 | -0.02 | -0.04 | 49.7833 | 49.820365 | 49.76 | 35973 |
| 1734564600 | 49.8191 | 0.02 | 0.04 | 49.79 | 49.8699 | 49.79 | 54934 |
| 1734478200 | 49.8 | -0.07 | -0.14 | 49.86 | 49.88 | 49.7901 | 49593 |
| 1734391800 | 49.87 | 0.08 | 0.16 | 49.86 | 50.11 | 49.5922 | 80782 |
| 1734132600 | 49.79 | 0.01 | 0.01 | 49.78 | 49.84 | 49.7601 | 35229 |
| 1734046200 | 49.785 | 0.02 | 0.05 | 49.7763 | 49.8378 | 49.77 | 51924 |
| 1733959800 | 49.76 | -0.01 | -0.02 | 49.77 | 49.85 | 49.76 | 77105 |
| 1733873400 | 49.77 | -0.03 | -0.07 | 49.77 | 49.82 | 49.75 | 44129 |
| 1733787000 | 49.8045 | 0 | 0.01 | 49.8 | 49.8583 | 49.7602 | 56572 |
| 1733527800 | 49.8 | 0.07 | 0.14 | 49.74 | 49.8449 | 49.74 | 39126 |
| 1733441400 | 49.73 | 0 | 0.00 | 49.73 | 49.74 | 49.7128 | 37790 |
| 1733355000 | 49.73 | 0.01 | 0.02 | 49.72 | 49.74 | 49.68 | 27413 |
| 1733268600 | 49.72 | 0.05 | 0.10 | 49.697 | 49.74 | 49.69 | 71227 |
| 1733182200 | 49.67 | -0.06 | -0.12 | 49.83 | 49.83 | 49.6571 | 84758 |
| 1732917840 | 49.7301 | -0.03 | -0.06 | 49.65 | 49.75 | 49.63 | 36766 |
| 1732750200 | 49.76 | 0.14 | 0.28 | 49.67 | 49.79 | 49.65 | 53604 |
| 1732663800 | 49.62 | -0.1 | -0.20 | 49.73 | 49.738 | 49.61 | 52802 |
| 1732577400 | 49.72 | -0.15 | -0.31 | 49.85 | 50 | 49.63 | 72948 |
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
