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 | -1.1554 | -2.20076190476 | 52.5 | 52.76 | 50.4017 | 1086637 | 51.31166652 | CS |
| 4 | 3.2546 | 6.76772717821 | 48.09 | 55.35 | 47.8541 | 1296763 | 51.90047226 | CS |
| 12 | -1.1254 | -2.14484467315 | 52.47 | 55.35 | 42.32 | 1306142 | 49.27438668 | CS |
| 26 | -19.1654 | -27.1811090625 | 70.51 | 71.055 | 42.32 | 1229539 | 52.49868272 | CS |
| 52 | -15.7754 | -23.5032777116 | 67.12 | 78.63 | 42.32 | 1329616 | 62.15125141 | CS |
| 156 | -2.3654 | -4.40402159747 | 53.71 | 86.578 | 42.32 | 1059205 | 65.14737645 | CS |
| 260 | 33.5846 | 189.102477477 | 17.76 | 86.578 | 17.76 | 674880 | 64.41241843 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 50.76 | -0.82 | -1.59 | 51.62 | 51.85 | 50.0401 | 1138297 |
| 1738280400 | 51.58 | -0.35 | -0.67 | 52.13 | 52.565 | 51.28 | 865444 |
| 1738194000 | 51.93 | 0.63 | 1.23 | 51.2 | 52 | 50.4017 | 1013543 |
| 1738107600 | 51.3 | 0.59 | 1.16 | 50.92 | 51.86 | 50.55 | 1172490 |
| 1738021200 | 50.71 | -0.46 | -0.90 | 51 | 52.21 | 50.46 | 1104018 |
| 1737762000 | 51.17 | -1 | -1.92 | 52.5 | 52.76 | 51.095 | 1277688 |
| 1737675600 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1737589200 | 52.17 | -0.58 | -1.10 | 52.41 | 53.44 | 52.11 | 922135 |
| 1737502800 | 52.75 | -0.76 | -1.42 | 53.135 | 53.36 | 52.165 | 1557503 |
| 1737157200 | 53.51 | -1.24 | -2.26 | 54.62 | 54.9 | 52.89 | 1228262 |
| 1737070800 | 54.75 | -0.04 | -0.07 | 54.05 | 55.35 | 54.05 | 1812393 |
| 1736984400 | 54.79 | 1.22 | 2.28 | 54.4 | 55.068173 | 53.76 | 1816074 |
| 1736898000 | 53.57 | 0.85 | 1.61 | 52.36 | 54.18 | 52.13 | 1485679 |
| 1736811600 | 52.72 | 1.4 | 2.73 | 51.86 | 53.685 | 51.86 | 2060851 |
| 1736552400 | 51.32 | 2.42 | 4.95 | 50.82 | 51.845 | 50.44 | 1429419 |
| 1736379600 | 48.9 | -0.71 | -1.43 | 49.26 | 49.83 | 48.3 | 953977 |
| 1736293200 | 49.61 | 1.41 | 2.93 | 48.77 | 49.62 | 48.4714 | 944188 |
| 1736206800 | 48.2 | 0.21 | 0.44 | 48.44 | 49.65 | 47.8701 | 1495799 |
| 1735947600 | 47.99 | 0.29 | 0.61 | 48.09 | 48.68 | 47.8541 | 905508 |
| 1735861200 | 47.7 | 1.83 | 3.99 | 46.805 | 48.05 | 46.61 | 928729 |
| 1735688400 | 45.87 | 1.25 | 2.80 | 44.68 | 45.94 | 44.44 | 853237 |
| 1735602000 | 44.62 | 0.95 | 2.18 | 43.95 | 45.24 | 43.6385 | 1113922 |
| 1735342800 | 43.67 | -0.18 | -0.41 | 43.9 | 44.7099 | 43.51 | 1037123 |
| 1735256400 | 43.85 | -0.1 | -0.23 | 43.89 | 44.305 | 43.43 | 1042096 |
| 1735077840 | 43.95 | 0.74 | 1.71 | 43.35 | 44.05 | 42.8086 | 498728 |
| 1734997200 | 43.21 | 0.38 | 0.89 | 42.87 | 43.21 | 42.32 | 1277489 |
| 1734738000 | 42.83 | 0.04 | 0.09 | 42.815 | 43.515 | 42.8 | 3792129 |
| 1734651600 | 42.79 | -0.71 | -1.63 | 44.61 | 44.78 | 42.48 | 2001947 |
| 1734565200 | 43.5 | -1.49 | -3.31 | 45.34 | 45.72 | 43.47 | 1480551 |
| 1734478800 | 44.99 | -0.61 | -1.34 | 44.81 | 45.1668 | 43.79 | 1314210 |
| 1734392400 | 45.6 | -2.45 | -5.10 | 47.555 | 47.555 | 45.53 | 2058068 |
| 1734133200 | 48.05 | -0.73 | -1.50 | 48.2 | 48.45 | 47.58 | 1457534 |
| 1734046800 | 48.78 | 0.24 | 0.49 | 48.47 | 48.87 | 47.77 | 1341556 |
| 1733960400 | 48.54 | 1.47 | 3.12 | 47.16 | 48.73 | 46.91 | 2033570 |
| 1733874000 | 47.07 | -0.28 | -0.59 | 47.56 | 47.87 | 46.93 | 903678 |
| 1733787600 | 47.35 | 0.39 | 0.83 | 47.6 | 48.425 | 47.25 | 1719964 |
| 1733528400 | 46.96 | -1.32 | -2.73 | 48.3 | 48.3 | 46.18 | 1421079 |
| 1733442000 | 48.28 | -0.32 | -0.66 | 49.36 | 49.69 | 48.24 | 1270971 |
| 1733355600 | 48.6 | -2.46 | -4.82 | 51.235 | 51.235 | 48.4 | 1490348 |
| 1733269200 | 51.06 | 0.17 | 0.33 | 51.56 | 51.56 | 50.39 | 737782 |
| 1733182800 | 50.89 | -0.99 | -1.91 | 52 | 52.16 | 50.25 | 1115214 |
| 1732917840 | 51.88 | 0.41 | 0.80 | 51.97 | 52.28 | 51.71 | 731156 |
| 1732750800 | 51.47 | 0.69 | 1.36 | 50.86 | 52.37 | 50.86 | 771661 |
| 1732664400 | 50.78 | -1.14 | -2.20 | 52.07 | 52.075 | 50.54 | 1045706 |
| 1732578000 | 51.92 | -0.88 | -1.67 | 53.21 | 53.49 | 51.73 | 1469320 |
| 1732318800 | 52.8 | 0.52 | 0.99 | 52.33 | 53.31 | 52.1948 | 1247011 |
| 1732232400 | 52.28 | 0.68 | 1.32 | 52.12 | 52.785 | 52 | 928810 |
| 1732146000 | 51.6 | 0.69 | 1.36 | 51.25 | 51.93 | 50.88 | 1130222 |
| 1732059600 | 50.91 | -1.08 | -2.08 | 51.45 | 52.48 | 50.78 | 1161682 |
| 1731973200 | 51.99 | 0.81 | 1.58 | 51.94 | 52.605 | 51.62 | 1033309 |
| 1731714000 | 51.18 | -0.48 | -0.93 | 51.86 | 52.43 | 51.11 | 1049168 |
| 1731627600 | 51.66 | 0.52 | 1.02 | 51.4 | 51.9581 | 51.19 | 930674 |
| 1731541200 | 51.14 | 0.21 | 0.41 | 50.93 | 51.77 | 49.855 | 1119252 |
| 1731454800 | 50.93 | -1.27 | -2.43 | 52.28 | 52.91 | 50.89 | 1554270 |
| 1731368400 | 52.2 | -1.3 | -2.43 | 53.26 | 53.84 | 51.77 | 1972906 |
| 1731109200 | 53.5 | 0.1 | 0.19 | 52.47 | 53.74 | 52 | 1451608 |
| 1731022800 | 53.4 | -0.53 | -0.98 | 53.93 | 54.27 | 53.14 | 1139921 |
| 1730936400 | 53.93 | 3.23 | 6.37 | 52.0836 | 54.21 | 51.72 | 1429351 |
| 1730850000 | 50.7 | 1.22 | 2.47 | 49.4 | 51 | 49.4 | 1130618 |
| 1730763600 | 49.48 | 1.17 | 2.42 | 49 | 50.07 | 48.91 | 1323963 |
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
