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 | -1.24 | -2.49547192594 | 49.69 | 50.46 | 45.39 | 2289 | 48.00240759 | SP |
| 4 | -11.61 | -19.3306693307 | 60.06 | 61.035 | 45.39 | 2807 | 53.06836086 | SP |
| 12 | 0.3 | 0.623052959502 | 48.15 | 61.035 | 45.39 | 2596 | 53.5091611 | SP |
| 26 | 6.62 | 15.8259622281 | 41.83 | 61.035 | 40.51 | 1898 | 51.27207859 | SP |
| 52 | 4.49 | 10.2138307552 | 43.96 | 61.035 | 34.11 | 1722 | 46.14904904 | SP |
| 156 | 6.72 | 16.1035226456 | 41.73 | 61.035 | 21.33 | 1904 | 37.21243139 | SP |
| 260 | 7.54 | 18.43070154 | 40.91 | 61.035 | 21.33 | 2333 | 39.8535869 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 48.45 | 1.81 | 3.88 | 47.04 | 48.45 | 47.04 | 1454 |
| 1741905300 | 46.64 | -2.87 | -5.80 | 47.28 | 47.28 | 45.39 | 4036 |
| 1741818900 | 49.51 | 1.93 | 4.06 | 47.83 | 49.51 | 47.345 | 1769 |
| 1741732500 | 47.58 | 0.92 | 1.97 | 47.38 | 47.92 | 47.025 | 1722 |
| 1741646100 | 46.66 | -3.8 | -7.53 | 47.14 | 47.14 | 46.3 | 1596 |
| 1741390500 | 50.46 | 0.66 | 1.33 | 49.69 | 50.46 | 47.59 | 2320 |
| 1741304100 | 49.8 | -2.43 | -4.65 | 50.92 | 52.1 | 49.8 | 1919 |
| 1741217700 | 52.23 | 0.95 | 1.85 | 51.28 | 52.34 | 50.25 | 2855 |
| 1741131300 | 51.28 | 1.28 | 2.55 | 49.47 | 51.66 | 49.47 | 2005 |
| 1741044900 | 50.005 | -0.97 | -1.89 | 52.34 | 52.34 | 50.005 | 1592 |
| 1740785700 | 50.97 | 0.85 | 1.70 | 49.97 | 50.97 | 49.1 | 2884 |
| 1740699300 | 50.12 | -2.39 | -4.55 | 53.08 | 53.42 | 50.12 | 1622 |
| 1740612900 | 52.51 | 1.19 | 2.32 | 51.74 | 53.17 | 51.74 | 2477 |
| 1740526500 | 51.32 | -1.16 | -2.21 | 52.03 | 52.03 | 50.645 | 4378 |
| 1740440100 | 52.48 | -0.88 | -1.65 | 53.51 | 53.7 | 51.58 | 5173 |
| 1740180900 | 53.36 | -4.5 | -7.78 | 57.57 | 57.57 | 53.34 | 2507 |
| 1740094500 | 57.86 | -1.54 | -2.59 | 59.17 | 59.17 | 56.3 | 2434 |
| 1740008100 | 59.4 | -1.64 | -2.68 | 60.44 | 60.44 | 59.005 | 4093 |
| 1739921700 | 61.035 | 1.11 | 1.86 | 60.46 | 61.035 | 59.65 | 4650 |
| 1739576100 | 59.92 | -0.29 | -0.47 | 60.06 | 60.06 | 58.98 | 3307 |
| 1739489700 | 60.205 | 2.04 | 3.50 | 58.98 | 60.205 | 58.7031 | 4026 |
| 1739403300 | 58.17 | -0.44 | -0.75 | 56.19 | 58.17 | 56.19 | 1889 |
| 1739316900 | 58.61 | -0.03 | -0.05 | 58.32 | 58.61 | 57.775 | 876 |
| 1739230500 | 58.64 | 2.12 | 3.75 | 57.53 | 58.9 | 57.53 | 6163 |
| 1738971300 | 56.52 | 0.86 | 1.55 | 56.33 | 57.7 | 56.29 | 10407 |
| 1738884900 | 55.66 | -1.22 | -2.14 | 56.56 | 56.56 | 55.37 | 4530 |
| 1738798500 | 56.88 | 2.18 | 3.99 | 54.57 | 56.88 | 54.57 | 3402 |
| 1738712100 | 54.7 | 0.8 | 1.48 | 52.86 | 54.7 | 52.86 | 2794 |
| 1738625700 | 53.9 | 0.24 | 0.45 | 52.06 | 53.9 | 51.69 | 957 |
| 1738366500 | 53.66 | 0.01 | 0.02 | 54.07 | 55.07 | 53.65 | 1890 |
| 1738280100 | 53.65 | 1.33 | 2.54 | 53.41 | 53.87 | 53.41 | 2562 |
| 1738193700 | 52.32 | -0.81 | -1.52 | 53.45 | 53.45 | 52.14 | 8348 |
| 1738107300 | 53.13 | 2.59 | 5.12 | 50.3 | 53.13 | 50.01 | 15177 |
| 1738020900 | 50.54 | -2.05 | -3.90 | 49.79 | 50.54 | 49.49 | 2129 |
| 1737761700 | 52.59 | -0.05 | -0.09 | 52.99 | 53 | 52.38 | 1547 |
| 1737675300 | 52.64 | 0 | 0.00 | 52.64 | 52.64 | 52.64 | 0 |
| 1737588900 | 52.64 | 1.42 | 2.77 | 52.18 | 53 | 52.18 | 1355 |
| 1737502500 | 51.22 | 1.56 | 3.14 | 50.13 | 51.78 | 50.13 | 1615 |
| 1737156900 | 49.66 | 0.17 | 0.34 | 51.01 | 51.01 | 49.51 | 129 |
| 1737070500 | 49.49 | 0.08 | 0.17 | 49.37 | 49.97 | 49.37 | 449 |
| 1736984100 | 49.4066 | 1.59 | 3.34 | 49.24 | 49.4066 | 49.24 | 384 |
| 1736897700 | 47.8119 | 0.47 | 1.00 | 47.95 | 47.95 | 47.8119 | 148 |
| 1736811300 | 47.34 | -1.76 | -3.58 | 47.08 | 47.34 | 46.82 | 2023 |
| 1736552100 | 49.1 | 0.36 | 0.74 | 47.55 | 49.1 | 47.32 | 1897 |
| 1736379300 | 48.74 | 0.02 | 0.04 | 48.03 | 48.74 | 47.71 | 496 |
| 1736292900 | 48.72 | -1.01 | -2.03 | 49.91 | 49.91 | 48.62 | 2664 |
| 1736206500 | 49.73 | 0.59 | 1.20 | 49.86 | 50.19 | 49.14 | 328 |
| 1735947300 | 49.14 | 0.92 | 1.91 | 48.38 | 49.1921 | 48.38 | 513 |
| 1735860900 | 48.22 | -0.72 | -1.47 | 49.12 | 49.12 | 47.86 | 1013 |
| 1735688100 | 48.94 | 0.41 | 0.83 | 48.69 | 48.94 | 47.54 | 867 |
| 1735601700 | 48.535 | -1.03 | -2.07 | 48.35 | 48.535 | 47.4 | 1169 |
| 1735342500 | 49.56 | -1.12 | -2.21 | 50.25 | 50.25 | 48.75 | 1236 |
| 1735256100 | 50.68 | 0.32 | 0.64 | 50.18 | 50.68 | 50 | 834 |
| 1735077840 | 50.36 | 0.91 | 1.84 | 49.78 | 50.36 | 49.78 | 1409 |
| 1734996900 | 49.45 | -0.65 | -1.30 | 49.44 | 49.45 | 49.39 | 732 |
| 1734737700 | 50.1 | 1.95 | 4.05 | 48.15 | 50.1 | 48.15 | 874 |
| 1734651300 | 48.15 | 0.27 | 0.56 | 48.62 | 48.62 | 48.15 | 238 |
| 1734564900 | 47.88 | -5.4 | -10.14 | 52.29 | 52.29 | 47.88 | 2974 |
| 1734478500 | 53.28 | -0.76 | -1.41 | 54 | 54 | 52.46 | 5181 |
| 1734392100 | 54.04 | 2.38 | 4.60 | 52 | 54.04 | 52 | 6954 |
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
