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 | -0.9 | -1.72314761631 | 52.23 | 52.25 | 50.145 | 75763 | 51.01851324 | SP |
| 4 | 1.78 | 3.59233097881 | 49.55 | 52.9 | 48.98 | 62721 | 51.37824005 | SP |
| 12 | -3.01 | -5.53919764446 | 54.34 | 57.149 | 48.98 | 53433 | 52.19934404 | SP |
| 26 | 2.63 | 5.40041067762 | 48.7 | 57.149 | 47.31 | 40240 | 51.84416585 | SP |
| 52 | 5.35 | 11.6354936929 | 45.98 | 57.149 | 45.5805 | 34295 | 50.37385368 | SP |
| 156 | 6.82 | 15.3223994608 | 44.51 | 57.149 | 35.95 | 26281 | 45.73262244 | SP |
| 260 | 14.35 | 38.8047593294 | 36.98 | 57.149 | 20 | 23499 | 42.90804035 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 51.33 | -0.13 | -0.25 | 51.68 | 51.68 | 51.1794 | 31174 |
| 1738798500 | 51.46 | 0.35 | 0.68 | 51.34 | 51.46 | 51.14 | 40771 |
| 1738712100 | 51.11 | 0.44 | 0.87 | 50.47 | 51.2099 | 50.46 | 97567 |
| 1738625700 | 50.67 | -0.89 | -1.73 | 50.65 | 51.063 | 50.145 | 170367 |
| 1738366500 | 51.56 | -0.55 | -1.06 | 52.23 | 52.25 | 51.41 | 40797 |
| 1738280100 | 52.11 | 0.33 | 0.64 | 52.08 | 52.512282 | 51.8887 | 106801 |
| 1738193700 | 51.78 | -0.13 | -0.25 | 52.02 | 52.5318 | 51.6195 | 50428 |
| 1738107300 | 51.91 | -0.35 | -0.67 | 52.19 | 52.23 | 51.7509 | 26253 |
| 1738020900 | 52.26 | -0.07 | -0.13 | 51.94 | 52.7032 | 51.94 | 213943 |
| 1737761700 | 52.33 | 0.02 | 0.04 | 52.26 | 52.49 | 52.04 | 27607 |
| 1737675300 | 52.3069 | 0 | 0.00 | 52.3069 | 52.3069 | 52.3069 | 0 |
| 1737588900 | 52.3069 | -0.59 | -1.12 | 52.74 | 52.74 | 52.2507 | 22033 |
| 1737502500 | 52.9 | 0.9 | 1.73 | 52.45 | 52.9 | 52.45 | 19721 |
| 1737156900 | 52 | 0.14 | 0.27 | 52.37 | 52.37 | 51.7702 | 37023 |
| 1737070500 | 51.86 | 0.15 | 0.29 | 51.54 | 51.89 | 51.415888 | 41155 |
| 1736984100 | 51.7117 | 0.85 | 1.67 | 51.92 | 51.92 | 51.46 | 26004 |
| 1736897700 | 50.86 | 1.15 | 2.31 | 50.33 | 50.86 | 50.1728 | 45965 |
| 1736811300 | 49.71 | 0.4 | 0.81 | 49.04 | 49.82 | 49.04 | 32881 |
| 1736552100 | 49.31 | -0.92 | -1.83 | 49.69 | 49.7223 | 48.98 | 128816 |
| 1736379300 | 50.23 | -0.22 | -0.44 | 49.96 | 50.35 | 49.74 | 135875 |
| 1736292900 | 50.45 | -0.53 | -1.04 | 51.14 | 51.14 | 50.1669 | 101044 |
| 1736206500 | 50.98 | -0.24 | -0.47 | 51.29 | 51.64 | 50.88 | 45291 |
| 1735947300 | 51.22 | 0.53 | 1.05 | 50.93 | 51.26 | 50.5 | 107545 |
| 1735860900 | 50.69 | -0.54 | -1.05 | 51.73 | 51.88 | 50.48 | 52866 |
| 1735688100 | 51.23 | 0.28 | 0.55 | 51.2 | 51.5 | 50.9423 | 23817 |
| 1735601700 | 50.95 | -0.26 | -0.51 | 50.93 | 51.15 | 50.3101 | 82632 |
| 1735342500 | 51.21 | -0.6 | -1.16 | 51.5 | 51.7433 | 50.75 | 35991 |
| 1735256100 | 51.81 | 0.19 | 0.37 | 51.28 | 51.83 | 51.005 | 35566 |
| 1735077840 | 51.62 | 0.4 | 0.78 | 51.33 | 51.64 | 51.0604 | 28379 |
| 1734996900 | 51.22 | -0.13 | -0.25 | 51.2 | 51.26 | 50.9103 | 71275 |
| 1734737700 | 51.35 | 0.12 | 0.23 | 51.12 | 52.05 | 50.924 | 46036 |
| 1734651300 | 51.23 | -0.23 | -0.45 | 51.91 | 52.18 | 51.14 | 201606 |
| 1734564900 | 51.46 | -1.96 | -3.67 | 53.72 | 54.01 | 51.24 | 45003 |
| 1734478500 | 53.42 | -0.83 | -1.53 | 54.08 | 54.155 | 53.42 | 38501 |
| 1734392100 | 54.25 | 0 | 0.00 | 54.26 | 54.65 | 54.1329 | 25778 |
| 1734132900 | 54.25 | -0.46 | -0.84 | 54.63 | 54.63 | 54.0293 | 33821 |
| 1734046500 | 54.71 | -0.42 | -0.76 | 54.95 | 54.95 | 54.6 | 33786 |
| 1733960100 | 55.13 | 0.41 | 0.75 | 55.29 | 55.4 | 54.9962 | 56520 |
| 1733873700 | 54.72 | -0.12 | -0.22 | 54.84 | 55.09 | 54.3514 | 25441 |
| 1733787300 | 54.84 | -0.02 | -0.04 | 55.28 | 55.429 | 54.84 | 68579 |
| 1733528100 | 54.86 | -0.42 | -0.76 | 55.68 | 55.68 | 54.79 | 34152 |
| 1733441700 | 55.28 | -0.68 | -1.22 | 55.91 | 55.91 | 55.27 | 27938 |
| 1733355300 | 55.96 | -0.01 | -0.02 | 56.02 | 56.12 | 55.469 | 41072 |
| 1733268900 | 55.97 | -0.45 | -0.80 | 56.43 | 56.445 | 55.7899 | 31010 |
| 1733182500 | 56.42 | 0.28 | 0.50 | 56.35 | 56.53 | 55.89 | 27390 |
| 1732917840 | 56.14 | 0.13 | 0.23 | 56.29 | 56.3296 | 56.05 | 13691 |
| 1732750500 | 56.01 | -0.16 | -0.29 | 56.39 | 57.0999 | 55.929 | 43053 |
| 1732664100 | 56.1722 | -0.44 | -0.77 | 56.4 | 56.4 | 55.95 | 39400 |
| 1732577700 | 56.61 | 0.82 | 1.46 | 56.2 | 57.149 | 56.2 | 32161 |
| 1732318500 | 55.7938 | 1.02 | 1.87 | 55 | 55.82 | 55 | 30081 |
| 1732232100 | 54.77 | 0.83 | 1.54 | 54.24 | 54.9412 | 54.225 | 25125 |
| 1732145700 | 53.94 | 0.08 | 0.16 | 53.85 | 53.94 | 53.4494 | 31573 |
| 1732059300 | 53.8552 | -0.01 | -0.03 | 53.27 | 53.9473 | 53.27 | 42829 |
| 1731972900 | 53.87 | 0.17 | 0.32 | 53.96 | 54.1611 | 53.82 | 41271 |
| 1731713700 | 53.7 | -0.53 | -0.98 | 54.34 | 54.46 | 53.635 | 33872 |
| 1731627300 | 54.2337 | -0.4 | -0.73 | 54.86 | 54.95 | 54.01 | 27911 |
| 1731540900 | 54.6306 | -0.33 | -0.61 | 55.35 | 55.45 | 54.59 | 43959 |
| 1731454500 | 54.9647 | -0.82 | -1.46 | 55.67 | 55.7944 | 54.9 | 91952 |
| 1731368100 | 55.78 | 0.7 | 1.27 | 55.59 | 56.04 | 55.5649 | 41489 |
| 1731108900 | 55.08 | 0.22 | 0.40 | 54.8 | 55.23 | 54.6601 | 30396 |
| 1731022500 | 54.86 | -0.42 | -0.76 | 55.35 | 55.44 | 54.86 | 181175 |
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
