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 | -0.01 | -0.0200924251557 | 49.77 | 49.87 | 49.71 | 1394 | 49.76132874 | DE |
| 4 | -0.94 | -1.8540433925 | 50.7 | 50.7 | 49.71 | 647 | 50.12432725 | DE |
| 12 | -0.69 | -1.36769078295 | 50.45 | 50.8 | 49.71 | 746 | 50.33402072 | DE |
| 26 | -0.41 | -0.81722144708 | 50.17 | 50.84 | 49.71 | 617 | 50.34666788 | DE |
| 52 | 0.14 | 0.282144296655 | 49.62 | 50.84 | 49.17 | 643 | 49.96323833 | DE |
| 156 | -1.6 | -3.11526479751 | 51.36 | 51.59 | 47.07 | 725 | 49.03138463 | DE |
| 260 | -1.6 | -3.11526479751 | 51.36 | 53.41 | 47.07 | 763 | 50.29094102 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 49.76 | 0.04 | 0.08 | 49.76 | 49.76 | 49.76 | 105 |
| 1741887000 | 49.72 | 0.01 | 0.02 | 49.72 | 49.72 | 49.72 | 309 |
| 1741800600 | 49.71 | -0.15 | -0.30 | 49.71 | 49.71 | 49.71 | 2088 |
| 1741714200 | 49.86 | -0.01 | -0.02 | 49.86 | 49.86 | 49.86 | 760 |
| 1741627800 | 49.87 | 0.1 | 0.20 | 49.87 | 49.87 | 49.87 | 119 |
| 1741368600 | 49.77 | -0.22 | -0.44 | 49.77 | 49.77 | 49.77 | 3693 |
| 1741282200 | 49.99 | -0.46 | -0.91 | 49.99 | 49.99 | 49.99 | 478 |
| 1741195800 | 50.45 | -0.02 | -0.04 | 50.45 | 50.45 | 50.45 | 292 |
| 1741109400 | 50.47 | -0.16 | -0.32 | 50.47 | 50.47 | 50.47 | 104 |
| 1741023000 | 50.63 | 0.03 | 0.06 | 50.63 | 50.63 | 50.63 | 438 |
| 1740763800 | 50.6 | -0.05 | -0.10 | 50.6 | 50.6 | 50.6 | 106 |
| 1740677400 | 50.65 | 0.05 | 0.10 | 50.65 | 50.65 | 50.65 | 280 |
| 1740591000 | 50.6 | -0.01 | -0.02 | 50.6 | 50.6 | 50.6 | 171 |
| 1740504600 | 50.61 | 0.02 | 0.04 | 50.61 | 50.61 | 50.61 | 69 |
| 1740418200 | 50.59 | 0.06 | 0.12 | 50.59 | 50.59 | 50.59 | 323 |
| 1740159000 | 50.53 | -0.02 | -0.04 | 50.53 | 50.53 | 50.53 | 583 |
| 1740072600 | 50.55 | -0.07 | -0.14 | 50.55 | 50.55 | 50.55 | 5 |
| 1739986200 | 50.62 | 0.02 | 0.04 | 50.62 | 50.62 | 50.62 | 29 |
| 1739899800 | 50.6 | -0.04 | -0.08 | 50.6 | 50.6 | 50.6 | 2239 |
| 1739813400 | 50.64 | -0.06 | -0.12 | 50.64 | 50.64 | 50.64 | 442 |
| 1739554200 | 50.7 | 0.13 | 0.26 | 50.7 | 50.7 | 50.7 | 404 |
| 1739467800 | 50.57 | -0.11 | -0.22 | 50.57 | 50.57 | 50.57 | 353 |
| 1739381400 | 50.68 | -0.12 | -0.24 | 50.68 | 50.68 | 50.68 | 315 |
| 1739295000 | 50.8 | 0.09 | 0.18 | 50.8 | 50.8 | 50.8 | 268 |
| 1739208600 | 50.71 | -0.03 | -0.06 | 50.71 | 50.71 | 50.71 | 124 |
| 1738949400 | 50.74 | 0.05 | 0.10 | 50.74 | 50.74 | 50.74 | 15 |
| 1738863000 | 50.69 | 0.09 | 0.18 | 50.69 | 50.69 | 50.69 | 2093 |
| 1738776600 | 50.6 | -0.05 | -0.10 | 50.6 | 50.6 | 50.6 | 1580 |
| 1738690200 | 50.65 | 0.09 | 0.18 | 50.65 | 50.65 | 50.65 | 214 |
| 1738603800 | 50.56 | 0.13 | 0.26 | 50.56 | 50.56 | 50.56 | 119 |
| 1738344600 | 50.43 | 0.09 | 0.18 | 50.43 | 50.43 | 50.43 | 8 |
| 1738258200 | 50.34 | -0.01 | -0.02 | 50.34 | 50.34 | 50.34 | 283 |
| 1738171800 | 50.35 | 0.04 | 0.08 | 50.35 | 50.35 | 50.35 | 976 |
| 1738085400 | 50.31 | 0.01 | 0.02 | 50.31 | 50.31 | 50.31 | 253 |
| 1737999000 | 50.3 | -0.1 | -0.20 | 50.3 | 50.3 | 50.3 | 171 |
| 1737739800 | 50.4 | 0.05 | 0.10 | 50.4 | 50.4 | 50.4 | 118 |
| 1737653400 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1737567000 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1737480600 | 50.35 | -0.02 | -0.04 | 50.35 | 50.35 | 50.35 | 748 |
| 1737394200 | 50.37 | 0.08 | 0.16 | 50.37 | 50.37 | 50.37 | 2049 |
| 1737135000 | 50.29 | 0.06 | 0.12 | 50.29 | 50.29 | 50.29 | 165 |
| 1737048600 | 50.23 | 0.21 | 0.42 | 50.23 | 50.23 | 50.23 | 136 |
| 1736962200 | 50.02 | -0.08 | -0.16 | 50.02 | 50.02 | 50.02 | 539 |
| 1736875800 | 50.1 | -0.07 | -0.14 | 50.1 | 50.1 | 50.1 | 48 |
| 1736789400 | 50.17 | -0.08 | -0.16 | 50.17 | 50.17 | 50.17 | 165 |
| 1736530200 | 50.25 | -0.05 | -0.10 | 50.25 | 50.25 | 50.25 | 315 |
| 1736443800 | 50.3 | -0.01 | -0.02 | 50.3 | 50.3 | 50.3 | 128 |
| 1736357400 | 50.31 | 0 | 0.00 | 50.31 | 50.31 | 50.31 | 356 |
| 1736271000 | 50.31 | -0.06 | -0.12 | 50.31 | 50.31 | 50.31 | 1825 |
| 1736184600 | 50.37 | -0.11 | -0.22 | 50.37 | 50.37 | 50.37 | 228 |
| 1735925400 | 50.48 | 0.07 | 0.14 | 50.48 | 50.48 | 50.48 | 1996 |
| 1735839000 | 50.41 | 0 | 0.00 | 50.41 | 50.41 | 50.41 | 45 |
| 1735666200 | 50.41 | 0.03 | 0.06 | 50.41 | 50.41 | 50.41 | 9232 |
| 1735579800 | 50.38 | -0.08 | -0.16 | 50.38 | 50.38 | 50.38 | 813 |
| 1735320600 | 50.46 | 0.01 | 0.02 | 50.46 | 50.46 | 50.46 | 320 |
| 1735061400 | 50.45 | -0.02 | -0.04 | 50.45 | 50.45 | 50.45 | 519 |
| 1734975000 | 50.47 | 0.02 | 0.04 | 50.47 | 50.47 | 50.47 | 519 |
| 1734715800 | 50.45 | -0.11 | -0.22 | 50.45 | 50.45 | 50.45 | 601 |
| 1734629400 | 50.56 | -0.04 | -0.08 | 50.56 | 50.56 | 50.56 | 11 |
| 1734543000 | 50.6 | -0.01 | -0.02 | 50.6 | 50.6 | 50.6 | 20 |
| 1734456600 | 50.61 | -0.01 | -0.02 | 50.61 | 50.61 | 50.61 | 176 |
| 1734370200 | 50.62 | -0.15 | -0.30 | 50.62 | 50.62 | 50.62 | 371 |
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
