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 | 0.01 | 0.0198294665873 | 50.43 | 50.44 | 50.39 | 4115 | 50.40564207 | CS |
| 4 | -0.03 | -0.059441252229 | 50.47 | 50.5 | 50.31 | 3300 | 50.40832644 | CS |
| 12 | 0.1 | 0.198649185538 | 50.34 | 50.5 | 50.31 | 4233 | 50.40667552 | CS |
| 26 | -0.03 | -0.059441252229 | 50.47 | 50.57 | 50.31 | 4331 | 50.4425285 | CS |
| 52 | 0.05 | 0.0992260369121 | 50.39 | 50.57 | 49.37 | 6432 | 50.3981349 | CS |
| 156 | 0.384 | 0.767140802301 | 50.056 | 51.18 | 49.37 | 5898 | 50.23341261 | CS |
| 260 | 0.397 | 0.793317746738 | 50.043 | 51.18 | 49.37 | 6153 | 50.21434993 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732312800 | 50.44 | 0.01 | 0.02 | 50.44 | 50.44 | 50.44 | 1697 |
| 1732226460 | 50.43 | 0.01 | 0.02 | 50.42 | 50.43 | 50.42 | 1212 |
| 1732140000 | 50.42 | 0.01 | 0.02 | 50.41 | 50.42 | 50.41 | 196 |
| 1732053600 | 50.41 | 0.01 | 0.02 | 50.4 | 50.41 | 50.4 | 5776 |
| 1731967200 | 50.4 | -0.01 | -0.02 | 50.41 | 50.41 | 50.4 | 11586 |
| 1731708000 | 50.41 | 0.04 | 0.08 | 50.43 | 50.43 | 50.39 | 1804 |
| 1731621600 | 50.37 | 0 | 0.00 | 50.38 | 50.38 | 50.37 | 2640 |
| 1731535200 | 50.37 | -0.01 | -0.02 | 50.37 | 50.38 | 50.37 | 1069 |
| 1731448800 | 50.38 | 0.02 | 0.04 | 50.38 | 50.38 | 50.37 | 1229 |
| 1731362400 | 50.36 | -0.02 | -0.04 | 50.36 | 50.36 | 50.36 | 2890 |
| 1731103200 | 50.38 | 0.02 | 0.04 | 50.35 | 50.39 | 50.35 | 3151 |
| 1731016800 | 50.36 | 0 | 0.00 | 50.35 | 50.36 | 50.35 | 453 |
| 1730930400 | 50.36 | 0.02 | 0.04 | 50.37 | 50.37 | 50.36 | 1092 |
| 1730844000 | 50.34 | 0.01 | 0.02 | 50.34 | 50.34 | 50.33 | 513 |
| 1730757600 | 50.33 | 0.01 | 0.02 | 50.34 | 50.34 | 50.33 | 1155 |
| 1730494800 | 50.32 | 0 | 0.00 | 50.32 | 50.32 | 50.32 | 154 |
| 1730408400 | 50.32 | -0.18 | -0.36 | 50.34 | 50.34 | 50.31 | 11186 |
| 1730322240 | 50.5 | 0.02 | 0.04 | 50.49 | 50.5 | 50.49 | 9810 |
| 1730235600 | 50.48 | -0.02 | -0.04 | 50.49 | 50.49 | 50.48 | 7700 |
| 1730149200 | 50.5 | 0.02 | 0.04 | 50.48 | 50.5 | 50.48 | 2010 |
| 1729890000 | 50.48 | 0.02 | 0.04 | 50.47 | 50.48 | 50.47 | 383 |
| 1729803600 | 50.46 | 0 | 0.00 | 50.46 | 50.46 | 50.46 | 930 |
| 1729717200 | 50.46 | 0.01 | 0.02 | 50.46 | 50.47 | 50.46 | 4216 |
| 1729630800 | 50.45 | -0.01 | -0.02 | 50.45 | 50.45 | 50.45 | 722 |
| 1729544400 | 50.46 | 0.02 | 0.04 | 50.45 | 50.46 | 50.45 | 2713 |
| 1729285200 | 50.44 | 0.02 | 0.04 | 50.45 | 50.45 | 50.43 | 19971 |
| 1729198980 | 50.42 | 0 | 0.00 | 50.42 | 50.42 | 50.42 | 252 |
| 1729112400 | 50.42 | 0 | 0.00 | 50.42 | 50.43 | 50.42 | 3074 |
| 1729026000 | 50.42 | 0.02 | 0.04 | 50.42 | 50.42 | 50.42 | 267 |
| 1728680400 | 50.4 | 0.02 | 0.04 | 50.4 | 50.4 | 50.39 | 300 |
| 1728594000 | 50.38 | 0 | 0.00 | 50.38 | 50.38 | 50.38 | 275 |
| 1728507600 | 50.38 | 0 | 0.00 | 50.39 | 50.39 | 50.38 | 855 |
| 1728421200 | 50.38 | 0.02 | 0.04 | 50.37 | 50.38 | 50.36 | 12168 |
| 1728334800 | 50.36 | -0.01 | -0.02 | 50.37 | 50.37 | 50.36 | 418 |
| 1728075600 | 50.37 | 0.03 | 0.06 | 50.35 | 50.37 | 50.35 | 718 |
| 1727989200 | 50.34 | 0 | 0.00 | 50.35 | 50.35 | 50.34 | 1322 |
| 1727902800 | 50.34 | 0 | 0.00 | 50.34 | 50.34 | 50.34 | 1057 |
| 1727816400 | 50.34 | 0.01 | 0.02 | 50.34 | 50.34 | 50.33 | 2194 |
| 1727730000 | 50.33 | -0.01 | -0.02 | 50.34 | 50.34 | 50.33 | 290 |
| 1727470800 | 50.34 | -0.13 | -0.26 | 50.32 | 50.34 | 50.32 | 5200 |
| 1727384400 | 50.47 | 0.01 | 0.02 | 50.47 | 50.47 | 50.46 | 16324 |
| 1727298000 | 50.46 | 0.02 | 0.04 | 50.44 | 50.46 | 50.44 | 8658 |
| 1727211600 | 50.44 | 0 | 0.00 | 50.44 | 50.45 | 50.44 | 4555 |
| 1727125200 | 50.44 | -0.01 | -0.02 | 50.46 | 50.46 | 50.44 | 4966 |
| 1726866000 | 50.45 | 0.04 | 0.08 | 50.45 | 50.45 | 50.45 | 125 |
| 1726779600 | 50.41 | -0.01 | -0.02 | 50.41 | 50.43 | 50.41 | 1595 |
| 1726693440 | 50.42 | 0.01 | 0.02 | 50.41 | 50.42 | 50.41 | 1502 |
| 1726606800 | 50.41 | 0 | 0.00 | 50.4 | 50.41 | 50.4 | 40223 |
| 1726520400 | 50.41 | 0.01 | 0.02 | 50.39 | 50.41 | 50.39 | 6799 |
| 1726261200 | 50.4 | 0.02 | 0.04 | 50.39 | 50.4 | 50.38 | 770 |
| 1726174800 | 50.38 | 0.01 | 0.02 | 50.37 | 50.39 | 50.37 | 1621 |
| 1726088400 | 50.37 | 0.01 | 0.02 | 50.38 | 50.38 | 50.36 | 1459 |
| 1726002000 | 50.36 | 0.02 | 0.04 | 50.37 | 50.37 | 50.36 | 1739 |
| 1725915600 | 50.34 | -0.02 | -0.04 | 50.34 | 50.35 | 50.34 | 2925 |
| 1725656400 | 50.36 | 0.02 | 0.04 | 50.36 | 50.36 | 50.34 | 12873 |
| 1725570000 | 50.34 | 0 | 0.00 | 50.32 | 50.34 | 50.32 | 7040 |
| 1725483600 | 50.34 | 0.02 | 0.04 | 50.33 | 50.34 | 50.33 | 289 |
| 1725397200 | 50.32 | -0.01 | -0.02 | 50.33 | 50.33 | 50.32 | 2968 |
| 1725051600 | 50.33 | -0.23 | -0.45 | 50.34 | 50.34 | 50.32 | 6145 |
| 1724965200 | 50.56 | -0.01 | -0.02 | 50.51 | 50.56 | 50.51 | 4595 |
| 1724878800 | 50.57 | 0.01 | 0.02 | 50.55 | 50.57 | 50.55 | 11781 |
| 1724792400 | 50.56 | 0.01 | 0.02 | 50.56 | 50.56 | 50.54 | 1311 |
| 1724706000 | 50.55 | 0.01 | 0.02 | 50.53 | 50.55 | 50.53 | 3309 |
| 1724446800 | 50.54 | 0.03 | 0.06 | 50.52 | 50.56 | 50.52 | 3700 |
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
