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 | -0.0199 | -0.0400160868691 | 49.73 | 49.77 | 49.7 | 1271352 | 49.72941884 | SP |
| 4 | 0.0701 | 0.141216760677 | 49.64 | 49.89 | 49.64 | 1169770 | 49.74494427 | SP |
| 12 | 9.99999999962E-5 | 0.000201166767242 | 49.71 | 49.89 | 49.5297 | 936835 | 49.70180874 | SP |
| 26 | -0.0799 | -0.160473990761 | 49.79 | 49.98 | 49.5297 | 831399 | 49.72770453 | SP |
| 52 | 0.2701 | 0.546318770227 | 49.44 | 49.98 | 49.24 | 808081 | 49.61353041 | SP |
| 156 | 0.2201 | 0.444736310366 | 49.49 | 49.98 | 48.68 | 785432 | 49.32660968 | SP |
| 260 | -0.3299 | -0.659272581934 | 50.04 | 51.26 | 48.68 | 713108 | 49.43407129 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 49.77 | 0.04 | 0.08 | 49.75 | 49.77 | 49.7496 | 899845 |
| 1741390200 | 49.73 | 0 | 0.01 | 49.74 | 49.76 | 49.71 | 947544 |
| 1741303800 | 49.725 | 0.01 | 0.02 | 49.71 | 49.73 | 49.71 | 2060652 |
| 1741217400 | 49.715 | -0.01 | -0.01 | 49.73 | 49.74 | 49.71 | 979533 |
| 1741131000 | 49.72 | 0.01 | 0.02 | 49.73 | 49.75 | 49.71 | 1469185 |
| 1741044600 | 49.71 | -0.18 | -0.36 | 49.72 | 49.72 | 49.68 | 1010914 |
| 1740785400 | 49.89 | 0.06 | 0.12 | 49.86 | 49.89 | 49.8508 | 1042140 |
| 1740699000 | 49.83 | 0 | 0.00 | 49.83 | 49.84 | 49.82 | 1238485 |
| 1740612600 | 49.83 | 0 | 0.00 | 49.82 | 49.84 | 49.81 | 1038168 |
| 1740526200 | 49.83 | 0.02 | 0.04 | 49.81 | 49.85 | 49.81 | 1047703 |
| 1740439800 | 49.81 | 0.01 | 0.02 | 49.78 | 49.81 | 49.78 | 556447 |
| 1740180600 | 49.8 | 0.04 | 0.08 | 49.77 | 49.8 | 49.7601 | 770841 |
| 1740094200 | 49.76 | 0.03 | 0.06 | 49.76 | 49.7697 | 49.74 | 945032 |
| 1740007800 | 49.7311 | 0.02 | 0.04 | 49.72 | 49.74 | 49.72 | 649954 |
| 1739921400 | 49.71 | 0 | 0.00 | 49.71 | 49.7259 | 49.71 | 599765 |
| 1739575800 | 49.71 | 0.01 | 0.02 | 49.71 | 49.72 | 49.7 | 1524783 |
| 1739489400 | 49.7 | 0.06 | 0.12 | 49.68 | 49.73 | 49.67 | 3958585 |
| 1739403000 | 49.64 | -0.03 | -0.06 | 49.65 | 49.65 | 49.64 | 674932 |
| 1739316600 | 49.67 | 0.01 | 0.02 | 49.64 | 49.67 | 49.64 | 811129 |
| 1739230200 | 49.66 | 0.01 | 0.03 | 49.64 | 49.67 | 49.64 | 787028 |
| 1738971000 | 49.645 | -0.01 | -0.02 | 49.655 | 49.66 | 49.64 | 890873 |
| 1738884600 | 49.655 | 0.01 | 0.01 | 49.65 | 49.66 | 49.65 | 515853 |
| 1738798200 | 49.65 | 0.01 | 0.02 | 49.65 | 49.65 | 49.64 | 760951 |
| 1738711800 | 49.64 | 0.03 | 0.06 | 49.615 | 49.65 | 49.61 | 1037781 |
| 1738625400 | 49.61 | -0.23 | -0.45 | 49.63 | 49.63 | 49.6 | 5334248 |
| 1738366200 | 49.835 | 0.01 | 0.01 | 49.84 | 49.84 | 49.83 | 500250 |
| 1738279800 | 49.83 | 0.02 | 0.04 | 49.81 | 49.83 | 49.8 | 425740 |
| 1738193400 | 49.81 | 0.01 | 0.02 | 49.8 | 49.81 | 49.79 | 494996 |
| 1738107000 | 49.8 | 0.02 | 0.04 | 49.79 | 49.8 | 49.78 | 543587 |
| 1738020600 | 49.78 | 0.01 | 0.02 | 49.8 | 49.8099 | 49.78 | 647783 |
| 1737761400 | 49.77 | 0.03 | 0.06 | 49.77 | 49.79 | 49.76 | 933157 |
| 1737675000 | 49.74 | 0 | 0.00 | 49.74 | 49.74 | 49.74 | 0 |
| 1737588600 | 49.74 | 0.01 | 0.02 | 49.74 | 49.74 | 49.73 | 610496 |
| 1737502200 | 49.73 | 0.02 | 0.04 | 49.72 | 49.74 | 49.72 | 674408 |
| 1737156600 | 49.71 | 0 | 0.00 | 49.72 | 49.73 | 49.71 | 699691 |
| 1737070200 | 49.71 | 0.02 | 0.03 | 49.68 | 49.71 | 49.68 | 594535 |
| 1736983800 | 49.695 | 0.03 | 0.06 | 49.68 | 49.71 | 49.68 | 663387 |
| 1736897400 | 49.665 | 0.02 | 0.03 | 49.65 | 49.67 | 49.64 | 765155 |
| 1736811000 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.63 | 653747 |
| 1736551800 | 49.65 | -0.01 | -0.02 | 49.66 | 49.66 | 49.64 | 1054306 |
| 1736379000 | 49.66 | 0.02 | 0.04 | 49.65 | 49.66 | 49.65 | 808076 |
| 1736292600 | 49.64 | 0 | 0.00 | 49.64 | 49.65 | 49.62 | 909097 |
| 1736206200 | 49.64 | 0.01 | 0.02 | 49.64 | 49.65 | 49.63 | 744247 |
| 1735947000 | 49.63 | 0.01 | 0.02 | 49.63 | 49.64 | 49.63 | 808346 |
| 1735860600 | 49.62 | 0 | 0.00 | 49.63 | 49.63 | 49.61 | 669589 |
| 1735687800 | 49.62 | 0.02 | 0.05 | 49.62 | 49.62 | 49.61 | 458131 |
| 1735601400 | 49.595 | 0.02 | 0.05 | 49.57 | 49.6 | 49.57 | 607825 |
| 1735342200 | 49.57 | 0.02 | 0.03 | 49.57 | 49.58 | 49.56 | 561199 |
| 1735255800 | 49.555 | 0.01 | 0.01 | 49.55 | 49.56 | 49.54 | 452378 |
| 1735077840 | 49.55 | -0.19 | -0.38 | 49.54 | 49.55 | 49.5297 | 510995 |
| 1734996600 | 49.74 | 0.01 | 0.02 | 49.73 | 49.74 | 49.72 | 640150 |
| 1734737400 | 49.73 | 0.04 | 0.08 | 49.74 | 49.74 | 49.72 | 569062 |
| 1734651000 | 49.69 | -0.01 | -0.02 | 49.69 | 49.7 | 49.68 | 771781 |
| 1734564600 | 49.7 | -0.02 | -0.03 | 49.72 | 49.74 | 49.68 | 722122 |
| 1734478200 | 49.715 | 0.01 | 0.01 | 49.71 | 49.73 | 49.71 | 542496 |
| 1734391800 | 49.71 | -0.01 | -0.02 | 49.72 | 49.72 | 49.71 | 532690 |
| 1734132600 | 49.72 | 0.02 | 0.04 | 49.72 | 49.73 | 49.71 | 481845 |
| 1734046200 | 49.7 | 0.01 | 0.02 | 49.7 | 49.72 | 49.7 | 552229 |
| 1733959800 | 49.69 | -0.02 | -0.04 | 49.72 | 49.73 | 49.67 | 1133988 |
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
