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 | 0.21 | 0.402221796591 | 52.21 | 52.42 | 52.16 | 2009983 | 52.28319768 | CS |
| 4 | 1.71 | 3.37211595346 | 50.71 | 52.42 | 50.645 | 3702822 | 51.94053657 | CS |
| 12 | 1.759 | 3.47209885316 | 50.661 | 53.49 | 47.72 | 3784365 | 51.02953181 | CS |
| 26 | 11.46 | 27.978515625 | 40.96 | 53.49 | 34.8 | 2336608 | 48.02128689 | CS |
| 52 | 15.21 | 40.876108573 | 37.21 | 53.49 | 34.64 | 1666288 | 45.54146238 | CS |
| 156 | 18.20463953 | 53.2060433675 | 34.21536047 | 53.49 | 21.6205683 | 1092803 | 38.21016229 | CS |
| 260 | 29.90471969 | 132.819664149 | 22.51528031 | 53.49 | 7.3838321 | 1092164 | 31.93720191 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 52.42 | 0.05 | 0.10 | 52.4 | 52.42 | 52.3 | 3608805 |
| 1738194000 | 52.37 | 0.09 | 0.17 | 52.31 | 52.42 | 52.28 | 2070444 |
| 1738107600 | 52.28 | -0.01 | -0.02 | 52.33 | 52.35 | 52.24 | 1407171 |
| 1738021200 | 52.29 | 0.13 | 0.25 | 52.18 | 52.32 | 52.17 | 2975749 |
| 1737762000 | 52.16 | -0.03 | -0.06 | 52.21 | 52.25 | 52.16 | 1586569 |
| 1737675600 | 52.19 | 0 | 0.00 | 52.19 | 52.19 | 52.19 | 0 |
| 1737589200 | 52.19 | 0.04 | 0.08 | 52.18 | 52.215 | 52.155 | 3860728 |
| 1737502800 | 52.15 | -0.04 | -0.08 | 52.24 | 52.27 | 52.15 | 2197829 |
| 1737157200 | 52.19 | 0 | 0.00 | 52.2 | 52.23 | 52.15 | 2177637 |
| 1737070800 | 52.19 | 0.06 | 0.12 | 52.15 | 52.19 | 52.12 | 2430368 |
| 1736984400 | 52.13 | 0.07 | 0.13 | 52.1 | 52.17 | 52.06 | 4274140 |
| 1736898000 | 52.06 | 0 | 0.00 | 52.11 | 52.15 | 52.05 | 2813121 |
| 1736811600 | 52.06 | 0.01 | 0.02 | 52.05 | 52.135 | 52.04 | 3119745 |
| 1736552400 | 52.05 | 0.01 | 0.02 | 52.02 | 52.18 | 52.02 | 4367991 |
| 1736379600 | 52.04 | -0.1 | -0.19 | 52.13 | 52.14 | 52.025 | 7078457 |
| 1736293200 | 52.14 | 1.04 | 2.04 | 51.14 | 52.17 | 50.92 | 11483990 |
| 1736206800 | 51.1 | 0.07 | 0.14 | 51.11 | 51.21 | 51.05 | 4368810 |
| 1735947600 | 51.03 | 0.08 | 0.16 | 50.91 | 51.095 | 50.91 | 1697376 |
| 1735861200 | 50.95 | 0.35 | 0.69 | 50.72 | 50.99 | 50.645 | 5289977 |
| 1735688400 | 50.6 | 0.06 | 0.12 | 50.7 | 50.76 | 50.6 | 2773932 |
| 1735602000 | 50.54 | -0.02 | -0.04 | 50.57 | 50.655 | 50.52 | 3284200 |
| 1735342800 | 50.56 | -0.14 | -0.28 | 50.61 | 50.72 | 50.55 | 1825821 |
| 1735256400 | 50.7 | 0.06 | 0.12 | 50.54 | 50.735 | 50.54 | 992287 |
| 1735077840 | 50.64 | 0.05 | 0.10 | 50.58 | 50.69 | 50.505 | 1495508 |
| 1734997200 | 50.59 | 0.09 | 0.18 | 50.55 | 50.75 | 50.53 | 2027937 |
| 1734738000 | 50.5 | 0.15 | 0.30 | 50.35 | 50.74 | 50.345 | 4223254 |
| 1734651600 | 50.35 | -0.02 | -0.04 | 50.51 | 50.61 | 50.35 | 5363307 |
| 1734565200 | 50.37 | -0.4 | -0.79 | 50.8 | 50.8 | 50.3 | 7625229 |
| 1734478800 | 50.77 | 0.02 | 0.04 | 50.8 | 50.87 | 50.75 | 3158952 |
| 1734392400 | 50.75 | -0.03 | -0.06 | 50.78 | 50.855 | 50.72 | 4579496 |
| 1734133200 | 50.78 | -0.04 | -0.08 | 50.86 | 50.92 | 50.745 | 2107608 |
| 1734046800 | 50.82 | -0.11 | -0.22 | 50.93 | 51.01 | 50.82 | 2988143 |
| 1733960400 | 50.93 | 0.03 | 0.06 | 50.96 | 51.06 | 50.91 | 3117031 |
| 1733874000 | 50.9 | 0.08 | 0.16 | 50.88 | 50.95 | 50.83 | 1773974 |
| 1733787600 | 50.82 | 0.02 | 0.04 | 50.85 | 50.94 | 50.795 | 2804565 |
| 1733528400 | 50.8 | -0.04 | -0.08 | 50.9 | 50.96 | 50.785 | 2040211 |
| 1733442000 | 50.84 | 0.04 | 0.08 | 50.75 | 50.94 | 50.71 | 2666809 |
| 1733355600 | 50.8 | 0.06 | 0.12 | 50.8 | 50.85 | 50.625 | 6400636 |
| 1733269200 | 50.74 | -0.18 | -0.35 | 50.88 | 50.98 | 50.73 | 3755952 |
| 1733182800 | 50.92 | -0.02 | -0.04 | 51 | 51.04 | 50.77 | 4255105 |
| 1732917840 | 50.94 | -0.15 | -0.29 | 51.16 | 51.19 | 50.94 | 1656201 |
| 1732750800 | 51.09 | 0.24 | 0.47 | 50.9 | 51.14 | 50.85 | 5738270 |
| 1732664400 | 50.85 | 0.1 | 0.20 | 50.75 | 50.9 | 50.72 | 13200079 |
| 1732578000 | 50.75 | -0.91 | -1.76 | 50.73 | 50.9 | 50.67 | 35035898 |
| 1732318800 | 51.66 | 0.5 | 0.98 | 51.45 | 51.7622 | 50.85 | 2052241 |
| 1732232400 | 51.16 | 2.76 | 5.70 | 48.66 | 53.49 | 48.21 | 4709775 |
| 1732146000 | 48.4 | 0.01 | 0.02 | 48.36 | 48.61 | 47.935 | 753798 |
| 1732059600 | 48.39 | -0.13 | -0.27 | 47.91 | 48.65 | 47.66 | 489806 |
| 1731973200 | 48.52 | 0.09 | 0.19 | 48.39 | 49 | 48.04 | 618296 |
| 1731714000 | 48.43 | -0.1 | -0.21 | 48.52 | 48.8 | 47.89 | 1085651 |
| 1731627600 | 48.53 | -0.15 | -0.31 | 49 | 49.3 | 48.01 | 836470 |
| 1731541200 | 48.68 | -0.31 | -0.63 | 49.18 | 49.49 | 48.47 | 3489250 |
| 1731454800 | 48.99 | -1.11 | -2.22 | 50.1 | 50.28 | 48.92 | 1114037 |
| 1731368400 | 50.1 | -0.31 | -0.61 | 51.15 | 51.21 | 50.04 | 862849 |
| 1731109200 | 50.41 | 0.6 | 1.20 | 49.86 | 50.79 | 49.0564 | 1092300 |
| 1731022800 | 49.81 | -1.19 | -2.33 | 50.92 | 50.92 | 49.69 | 1281165 |
| 1730936400 | 51 | 3.58 | 7.55 | 50.62 | 51 | 49.035 | 2255462 |
| 1730850000 | 47.42 | 0.72 | 1.54 | 46.51 | 47.59 | 46.33 | 1926792 |
| 1730763600 | 46.7 | -1.13 | -2.36 | 47.65 | 47.8 | 46.56 | 1605605 |
| 1730500800 | 47.83 | 0.42 | 0.89 | 47.88 | 48.22 | 47.18 | 1387720 |
| 1730414400 | 47.41 | 0.99 | 2.13 | 47.58 | 48.17 | 46.69 | 2319625 |
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
