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 | 0.6 | 1.1673151751 | 51.4 | 52.2 | 51.4 | 525262 | 51.61483318 | DE |
| 4 | 0.8 | 1.5625 | 51.2 | 52.2 | 51.2 | 792903 | 51.6431849 | DE |
| 12 | 0 | 0 | 52 | 53 | 50.4 | 911377 | 51.7331802 | DE |
| 26 | -0.4 | -0.763358778626 | 52.4 | 53.8 | 50.4 | 884259 | 51.96335946 | DE |
| 52 | 1.6 | 3.1746031746 | 50.4 | 53.8 | 49 | 893974 | 51.64038423 | DE |
| 156 | -4 | -7.14285714286 | 56 | 57.6 | 43 | 890199 | 51.10086716 | DE |
| 260 | -8.2 | -13.6212624585 | 60.2 | 61.8 | 24 | 876146 | 51.14746018 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 51.7 | 0.1 | 0.19 | 52 | 52 | 51.6 | 678085 |
| 1735320600 | 51.6 | 0.2 | 0.39 | 51.4 | 52 | 51.4 | 675527 |
| 1735061400 | 51.4 | 0 | 0.00 | 51.4 | 51.4 | 51.4 | 222173 |
| 1734975000 | 51.4 | -0.2 | -0.39 | 51.2 | 51.6 | 51.2 | 491631 |
| 1734715800 | 51.6 | 0 | 0.00 | 51.4 | 51.6 | 51.2 | 669801 |
| 1734629400 | 51.6 | -0.2 | -0.39 | 51.8 | 51.8 | 51.2 | 841163 |
| 1734543000 | 51.8 | 0.2 | 0.39 | 51.4 | 51.8 | 51.4 | 666383 |
| 1734456600 | 51.6 | -0.3 | -0.58 | 52 | 52 | 51.6 | 647195 |
| 1734370200 | 51.9 | 0.3 | 0.58 | 51.8 | 51.9 | 51.6 | 1303316 |
| 1734111000 | 51.6 | 0.2 | 0.39 | 51.8 | 51.8 | 51.6 | 383576 |
| 1734024600 | 51.4 | -0.3 | -0.58 | 51.8 | 51.8 | 51.4 | 1273150 |
| 1733938200 | 51.7 | 0.1 | 0.19 | 51.4 | 51.7 | 51.4 | 792274 |
| 1733851800 | 51.6 | -0.2 | -0.39 | 51.8 | 51.8 | 51.4 | 1106966 |
| 1733765400 | 51.8 | 0.4 | 0.78 | 51.4 | 51.8 | 51.4 | 461173 |
| 1733506200 | 51.4 | -0.2 | -0.39 | 51.4 | 51.6 | 51.4 | 824447 |
| 1733419800 | 51.6 | -0.2 | -0.39 | 51.6 | 51.6 | 51.2 | 1159970 |
| 1733333400 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.6 | 842809 |
| 1733247000 | 51.8 | 0.2 | 0.39 | 51.2 | 51.8 | 51.2 | 1232611 |
| 1733160600 | 51.6 | 0.2 | 0.39 | 51.6 | 51.6 | 51.4 | 1340196 |
| 1732901400 | 51.4 | -0.2 | -0.39 | 51.2 | 51.4 | 51.2 | 977950 |
| 1732815000 | 51.6 | -0.2 | -0.39 | 51.6 | 51.6 | 51.6 | 620455 |
| 1732728600 | 51.8 | 0.3 | 0.58 | 51.8 | 51.8 | 51.8 | 1452306 |
| 1732642200 | 51.5 | -0.3 | -0.58 | 51.8 | 51.8 | 51.5 | 540544 |
| 1732555800 | 51.8 | 0 | 0.00 | 51.6 | 51.8 | 51.6 | 591892 |
| 1732296600 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.6 | 666083 |
| 1732210200 | 51.8 | 0.1 | 0.19 | 51.4 | 51.8 | 51.4 | 830681 |
| 1732123800 | 51.7 | 0 | 0.00 | 51.7 | 51.7 | 51.7 | 514003 |
| 1732037400 | 51.7 | 0.1 | 0.19 | 51.8 | 51.8 | 51.6 | 677290 |
| 1731951000 | 51.6 | 0.2 | 0.39 | 51.4 | 51.6 | 51.4 | 957453 |
| 1731691800 | 51.4 | 0 | 0.00 | 51.2 | 51.4 | 51.2 | 876974 |
| 1731605400 | 51.4 | 0 | 0.00 | 51.2 | 51.4 | 51.2 | 1322137 |
| 1731519000 | 51.4 | -0.2 | -0.39 | 51.4 | 51.4 | 51.2 | 906212 |
| 1731432600 | 51.6 | 0.1 | 0.19 | 51.4 | 51.6 | 50.8 | 1172108 |
| 1731346200 | 51.5 | 0.5 | 0.98 | 51.6 | 51.6 | 50.8 | 1215247 |
| 1731087000 | 51 | -0.6 | -1.16 | 51.6 | 51.6 | 50.8 | 669131 |
| 1731000600 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.6 | 513977 |
| 1730914200 | 51.6 | 0.1 | 0.19 | 51.4 | 51.6 | 51.4 | 599810 |
| 1730827800 | 51.5 | 0.5 | 0.98 | 51.4 | 51.5 | 51.4 | 705772 |
| 1730741400 | 51 | 0 | 0.00 | 51 | 51.6 | 50.4 | 961435 |
| 1730482200 | 51 | -0.6 | -1.16 | 51.4 | 51.6 | 51 | 594203 |
| 1730395800 | 51.6 | 0 | 0.00 | 51.6 | 51.6 | 51.4 | 326650 |
| 1730309400 | 51.6 | 0 | 0.00 | 51.4 | 51.6 | 51 | 738834 |
| 1730223000 | 51.6 | 0 | 0.00 | 51.8 | 51.8 | 51 | 774455 |
| 1730136600 | 51.6 | 0.1 | 0.19 | 51.4 | 51.6 | 51.4 | 1093525 |
| 1729873800 | 51.5 | -0.5 | -0.96 | 51.6 | 51.6 | 51.2 | 5851579 |
| 1729787400 | 52 | -0.4 | -0.76 | 51.6 | 52 | 51.6 | 1036075 |
| 1729701000 | 52.4 | -0.2 | -0.38 | 52.8 | 53 | 52.4 | 1343694 |
| 1729614600 | 52.6 | 0.2 | 0.38 | 52.6 | 52.8 | 52.6 | 1030276 |
| 1729528200 | 52.4 | -0.2 | -0.38 | 52.6 | 53 | 52.4 | 1195301 |
| 1729269000 | 52.6 | -0.3 | -0.57 | 52.4 | 53 | 52.4 | 887170 |
| 1729182600 | 52.9 | 0.7 | 1.34 | 52.2 | 53 | 52.2 | 1325275 |
| 1729096200 | 52.2 | 0 | 0.00 | 52.4 | 52.4 | 52.2 | 696879 |
| 1729009800 | 52.2 | -0.2 | -0.38 | 52 | 52.4 | 52 | 581194 |
| 1728923400 | 52.4 | 0 | 0.00 | 52.6 | 52.6 | 52.2 | 758775 |
| 1728664200 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 341229 |
| 1728577800 | 52.4 | 0.2 | 0.38 | 52.4 | 52.4 | 52.2 | 817002 |
| 1728491400 | 52.2 | 0.6 | 1.16 | 52 | 52.4 | 52 | 321120 |
| 1728405000 | 51.6 | -0.6 | -1.15 | 52 | 52.4 | 51.6 | 762723 |
| 1728318600 | 52.2 | -0.2 | -0.38 | 52.4 | 52.4 | 52.2 | 1172051 |
| 1728059400 | 52.4 | 0.2 | 0.38 | 52.2 | 52.4 | 52.2 | 547029 |
| 1727973000 | 52.2 | 0.2 | 0.38 | 52 | 52.2 | 52 | 486937 |
| 1727886600 | 52 | 0 | 0.00 | 52 | 52 | 52 | 672752 |
| 1727800200 | 52 | -0.2 | -0.38 | 52.2 | 52.2 | 52 | 1015860 |
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
