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 | -1.41 | -2.79706407459 | 50.41 | 50.97 | 47.7101 | 639281 | 49.26418501 | SP |
| 4 | -4.1 | -7.72128060264 | 53.1 | 54.47 | 47.7101 | 589527 | 51.61765826 | SP |
| 12 | -5.08 | -9.39349112426 | 54.08 | 54.47 | 47.7101 | 449174 | 52.35152624 | SP |
| 26 | -1.16 | -2.31259968102 | 50.16 | 54.47 | 47.7101 | 326351 | 52.24417304 | SP |
| 52 | -1.92 | -3.7706205813 | 50.92 | 54.47 | 45.65 | 246262 | 51.66321522 | SP |
| 156 | -1.2 | -2.39043824701 | 50.2 | 54.47 | 45.65 | 223494 | 51.64917279 | SP |
| 260 | -1.2 | -2.39043824701 | 50.2 | 54.47 | 45.65 | 223494 | 51.64917279 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 48.19 | -0.12 | -0.25 | 48.29 | 48.8093 | 47.7101 | 570552 |
| 1741646100 | 48.31 | -1.72 | -3.44 | 49.2489 | 49.31 | 47.8764 | 901848 |
| 1741390500 | 50.03 | 0.37 | 0.75 | 49.62 | 50.105 | 48.97 | 717627 |
| 1741304100 | 49.66 | -1.2 | -2.36 | 50.09 | 50.53 | 49.46 | 489726 |
| 1741217700 | 50.86 | 0.53 | 1.05 | 50.36 | 50.97 | 49.92 | 436936 |
| 1741131300 | 50.33 | -0.09 | -0.18 | 50.1167 | 50.95 | 49.56 | 714010 |
| 1741044900 | 50.42 | -0.89 | -1.73 | 51.5 | 51.66 | 50.125 | 588959 |
| 1740785700 | 51.31 | 0.72 | 1.42 | 50.5163 | 51.3305 | 50.2 | 566962 |
| 1740699300 | 50.59 | -1.3 | -2.51 | 52.22 | 52.28 | 50.51 | 606707 |
| 1740612900 | 51.89 | -0.51 | -0.97 | 52 | 52.329 | 51.5809 | 550480 |
| 1740526500 | 52.4 | -0.57 | -1.08 | 52.825 | 52.8813 | 52.03 | 491682 |
| 1740440100 | 52.97 | -0.47 | -0.88 | 53.65 | 53.65 | 52.92 | 925853 |
| 1740180900 | 53.44 | -0.82 | -1.51 | 54.42 | 54.44 | 53.409 | 801770 |
| 1740094500 | 54.26 | -0.14 | -0.26 | 54.3094 | 54.35 | 53.9001 | 520728 |
| 1740008100 | 54.4 | 0.08 | 0.15 | 54.3 | 54.47 | 54.1501 | 474701 |
| 1739921700 | 54.32 | 0.1 | 0.18 | 54.42 | 54.42 | 54.12 | 583957 |
| 1739576100 | 54.22 | 0.16 | 0.30 | 54.11 | 54.25 | 54.035 | 321464 |
| 1739489700 | 54.06 | 0.53 | 0.99 | 53.69 | 54.06 | 53.5727 | 347164 |
| 1739403300 | 53.53 | 0.06 | 0.11 | 53.0201 | 53.56 | 53.0201 | 334098 |
| 1739316900 | 53.47 | -0.09 | -0.17 | 53.35 | 53.5905 | 53.3101 | 320491 |
| 1739230500 | 53.56 | 0.5 | 0.94 | 53.47 | 53.61 | 53.3201 | 467104 |
| 1738971300 | 53.06 | -0.47 | -0.88 | 53.6783 | 53.72 | 52.98 | 436476 |
| 1738884900 | 53.53 | 0.24 | 0.45 | 53.39 | 53.53 | 53.23 | 348618 |
| 1738798500 | 53.29 | 0.18 | 0.34 | 52.97 | 53.29 | 52.82 | 427022 |
| 1738712100 | 53.11 | 0.53 | 1.01 | 52.72 | 53.1297 | 52.65 | 441453 |
| 1738625700 | 52.58 | -0.34 | -0.64 | 52.15 | 52.7976 | 51.9663 | 325695 |
| 1738366500 | 52.92 | -0.03 | -0.06 | 53.26 | 53.5297 | 52.79 | 269876 |
| 1738280100 | 52.95 | 0.2 | 0.38 | 52.9 | 53.1499 | 52.5912 | 289515 |
| 1738193700 | 52.75 | -0.08 | -0.15 | 52.95 | 52.95 | 52.42 | 225488 |
| 1738107300 | 52.83 | 0.65 | 1.25 | 52.39 | 52.9099 | 52.01 | 443518 |
| 1738020900 | 52.18 | -1.17 | -2.19 | 52 | 52.5 | 51.87 | 694503 |
| 1737761700 | 53.35 | -0.1 | -0.19 | 53.61 | 53.61 | 53.23 | 322702 |
| 1737675300 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 0 |
| 1737588900 | 53.45 | -0.17 | -0.32 | 53.34 | 53.55 | 53.3202 | 489348 |
| 1737502500 | 53.62 | 0.25 | 0.47 | 53.58 | 53.7 | 53.25 | 722007 |
| 1737156900 | 53.37 | 0.67 | 1.27 | 53.47 | 53.48 | 53.16 | 347789 |
| 1737070500 | 52.7 | -0.26 | -0.49 | 53.17 | 53.2369 | 52.685 | 229778 |
| 1736984100 | 52.96 | 1.04 | 2.00 | 52.61 | 53.05 | 52.5408 | 227948 |
| 1736897700 | 51.92 | -0.06 | -0.12 | 52.34 | 52.3469 | 51.66 | 250514 |
| 1736811300 | 51.98 | -0.14 | -0.27 | 51.59 | 52.01 | 51.42 | 318992 |
| 1736552100 | 52.12 | -0.6 | -1.14 | 52.35 | 52.4469 | 51.77 | 389052 |
| 1736379300 | 52.72 | 0.02 | 0.04 | 52.6299 | 52.8088 | 52.35 | 214227 |
| 1736292900 | 52.7 | -0.65 | -1.22 | 53.5077 | 53.5077 | 52.53 | 273032 |
| 1736206500 | 53.35 | 0.39 | 0.74 | 53.36 | 53.5999 | 53.2015 | 410846 |
| 1735947300 | 52.96 | 0.68 | 1.30 | 52.6499 | 53.03 | 52.45 | 261516 |
| 1735860900 | 52.28 | -0.09 | -0.17 | 52.59 | 52.77 | 51.94 | 347077 |
| 1735688100 | 52.37 | -0.34 | -0.65 | 52.81 | 52.88 | 52.28 | 251939 |
| 1735601700 | 52.71 | -0.44 | -0.83 | 52.591 | 52.95 | 52.35 | 471308 |
| 1735342500 | 53.15 | -0.4 | -0.75 | 53.45 | 53.45 | 52.8 | 245314 |
| 1735256100 | 53.55 | -0.02 | -0.04 | 53.54 | 53.6409 | 53.33 | 359155 |
| 1735077840 | 53.57 | -0.1 | -0.19 | 53.22 | 53.57 | 53.15 | 188815 |
| 1734996900 | 53.67 | 0.5 | 0.94 | 53.33 | 53.67 | 53.075 | 391750 |
| 1734737700 | 53.17 | 0.36 | 0.68 | 52.499 | 53.56 | 52.45 | 343988 |
| 1734651300 | 52.81 | -0.13 | -0.25 | 53.25 | 53.3193 | 52.7603 | 558826 |
| 1734564900 | 52.94 | -1.14 | -2.11 | 54.08 | 54.179 | 52.815 | 466417 |
| 1734478500 | 54.08 | -0.14 | -0.26 | 54.25 | 54.25 | 54 | 329202 |
| 1734392100 | 54.22 | 0.32 | 0.59 | 54.09 | 54.2752 | 53.87 | 317200 |
| 1734132900 | 53.9 | 0.23 | 0.43 | 53.895 | 54.039 | 53.68 | 164105 |
| 1734046500 | 53.67 | -0.17 | -0.32 | 53.6915 | 53.809 | 53.62 | 213793 |
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
