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 | -2.54 | -4.91962037575 | 51.63 | 51.83 | 48.155 | 866144 | 49.60972807 | CS |
| 4 | -1.36 | -2.69573835481 | 50.45 | 53.01 | 48.155 | 718748 | 50.66037129 | CS |
| 12 | -4.91 | -9.09259259259 | 54 | 56 | 48.155 | 827415 | 52.02156312 | CS |
| 26 | -2.76 | -5.32304725169 | 51.85 | 59.24 | 48.15 | 701071 | 52.94997628 | CS |
| 52 | 1.33 | 2.78475711893 | 47.76 | 59.24 | 45.5039 | 644442 | 52.24808506 | CS |
| 156 | 8.23 | 20.1419481155 | 40.86 | 59.24 | 35.45 | 661825 | 46.96636018 | CS |
| 260 | 20 | 68.7521485046 | 29.09 | 59.24 | 17.85 | 708633 | 41.31532061 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 49.09 | 0.51 | 1.05 | 48.62 | 49.229 | 48.18 | 657803 |
| 1741131300 | 48.58 | -0.59 | -1.20 | 48.65 | 49.31 | 48.155 | 939912 |
| 1741044900 | 49.17 | -1.37 | -2.71 | 50.98 | 51.06 | 48.881 | 869116 |
| 1740785700 | 50.54 | 0.01 | 0.02 | 50.59 | 50.81 | 49.92 | 1150374 |
| 1740699300 | 50.53 | -1.08 | -2.09 | 51.63 | 51.83 | 50.5 | 685987 |
| 1740612900 | 51.61 | 0.29 | 0.57 | 51.78 | 52.06 | 51.11 | 759481 |
| 1740526500 | 51.32 | -0.81 | -1.55 | 52.29 | 52.74 | 51.29 | 733912 |
| 1740440100 | 52.13 | 0.28 | 0.54 | 52.155 | 52.77 | 51.7 | 761816 |
| 1740180900 | 51.85 | -0.66 | -1.26 | 52.9 | 52.96 | 51.3901 | 618559 |
| 1740094500 | 52.51 | -0.02 | -0.04 | 52.75 | 53.01 | 52.015 | 686978 |
| 1740008100 | 52.53 | 0.26 | 0.50 | 52 | 52.765 | 51.85 | 552675 |
| 1739921700 | 52.27 | 1.06 | 2.07 | 51.41 | 52.27 | 50.99 | 651015 |
| 1739576100 | 51.21 | 0.69 | 1.37 | 50.99 | 51.38 | 50.85 | 725492 |
| 1739489700 | 50.52 | 0.75 | 1.51 | 49.87 | 50.58 | 49.7201 | 521774 |
| 1739403300 | 49.77 | -0.03 | -0.06 | 49.41 | 49.99 | 49.27 | 577601 |
| 1739316900 | 49.8 | -0.04 | -0.08 | 49.62 | 50.23 | 49.59 | 474784 |
| 1739230500 | 49.84 | -0.16 | -0.32 | 50.19 | 50.515 | 49.66 | 769423 |
| 1738971300 | 50 | -0.48 | -0.95 | 50.79 | 50.79 | 49.65 | 846807 |
| 1738884900 | 50.48 | -0.11 | -0.22 | 50.45 | 51.05 | 50.265 | 569819 |
| 1738798500 | 50.59 | 0.6 | 1.20 | 50.1 | 50.96 | 50 | 715378 |
| 1738712100 | 49.99 | 0.24 | 0.48 | 49.94 | 50.17 | 49.68 | 972937 |
| 1738625700 | 49.75 | -1.91 | -3.70 | 50.52 | 50.95 | 49.73 | 900972 |
| 1738366500 | 51.66 | 0.25 | 0.49 | 51.54 | 52.67 | 51.375 | 828865 |
| 1738280100 | 51.41 | -1.83 | -3.44 | 53.06 | 53.11 | 50.67 | 1476875 |
| 1738193700 | 53.24 | 0.81 | 1.54 | 52.73 | 54.165 | 52.09 | 1543607 |
| 1738107300 | 52.43 | -0.46 | -0.87 | 53.17 | 53.315 | 52.03 | 1036854 |
| 1738020900 | 52.89 | -1.21 | -2.24 | 53.44 | 53.75 | 52.545 | 743605 |
| 1737761700 | 54.1 | -0.31 | -0.57 | 54.32 | 54.41 | 53.6 | 505399 |
| 1737675300 | 54.41 | 0 | 0.00 | 54.41 | 54.41 | 54.41 | 0 |
| 1737588900 | 54.41 | -0.24 | -0.44 | 54.87 | 56 | 54.3 | 472884 |
| 1737502500 | 54.65 | 1.09 | 2.04 | 53.785 | 55.04 | 53.75 | 607082 |
| 1737156900 | 53.56 | 0.71 | 1.34 | 53.17 | 53.68 | 53.12 | 488647 |
| 1737070500 | 52.85 | 0.19 | 0.36 | 52.77 | 53.15 | 52.41 | 436656 |
| 1736984100 | 52.66 | 0.69 | 1.33 | 52.81 | 52.86 | 52.07 | 616321 |
| 1736897700 | 51.97 | 0.77 | 1.50 | 51.36 | 52.14 | 51.32 | 478981 |
| 1736811300 | 51.2 | -0.23 | -0.45 | 51.14 | 51.58 | 50.76 | 521258 |
| 1736552100 | 51.43 | -0.34 | -0.66 | 51.17 | 51.69 | 50.935 | 486465 |
| 1736379300 | 51.77 | -0.77 | -1.47 | 52.165 | 52.255 | 51.355 | 525357 |
| 1736292900 | 52.54 | 0.34 | 0.65 | 52.85 | 53.1 | 52.36 | 549241 |
| 1736206500 | 52.2 | 0.12 | 0.23 | 52.18 | 53.6609 | 52.06 | 624860 |
| 1735947300 | 52.08 | 0.41 | 0.79 | 51.905 | 52.43 | 51.68 | 480620 |
| 1735860900 | 51.67 | -0.65 | -1.24 | 52.73 | 53 | 51.5525 | 468100 |
| 1735688100 | 52.32 | 0.23 | 0.44 | 52.22 | 52.8 | 52.145 | 466869 |
| 1735601700 | 52.09 | -0.83 | -1.57 | 52.57 | 52.57 | 51.48 | 512559 |
| 1735342500 | 52.92 | -0.83 | -1.54 | 53.54 | 54.04 | 52.81 | 375164 |
| 1735256100 | 53.75 | 0.22 | 0.41 | 53.52 | 54.205 | 53.23 | 386263 |
| 1735077840 | 53.53 | 0.8 | 1.52 | 52.8 | 53.68 | 52.59 | 202744 |
| 1734996900 | 52.73 | -0.34 | -0.64 | 52.94 | 53.11 | 51.8 | 771375 |
| 1734737700 | 53.07 | 0.16 | 0.30 | 52.83 | 54.2 | 52.27 | 7921353 |
| 1734651300 | 52.91 | 0.1 | 0.19 | 53.3 | 53.585 | 52.61 | 723714 |
| 1734564900 | 52.81 | -0.29 | -0.55 | 53.81 | 54.44 | 52.2 | 1163279 |
| 1734478500 | 53.1 | -1.05 | -1.94 | 54 | 54.525 | 52.825 | 825935 |
| 1734392100 | 54.15 | -0.01 | -0.02 | 53.8505 | 54.87 | 53.8505 | 577426 |
| 1734132900 | 54.16 | -0.23 | -0.42 | 54.27 | 54.58 | 53.91 | 957751 |
| 1734046500 | 54.39 | 0.19 | 0.35 | 54.06 | 54.665 | 53.705 | 494440 |
| 1733960100 | 54.2 | 0.49 | 0.91 | 53.82 | 54.37 | 53.155 | 663788 |
| 1733873700 | 53.71 | -1.04 | -1.90 | 54.205 | 54.205 | 53.135 | 781997 |
| 1733787300 | 54.75 | 0.54 | 1.00 | 54.67 | 55.6 | 54.64 | 556948 |
| 1733528100 | 54.21 | -0.46 | -0.84 | 55.05 | 55.05 | 53.9 | 511288 |
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
