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 | -0.2 | -0.399361022364 | 50.08 | 50.4 | 48.84 | 14683 | 49.39769499 | DE |
| 4 | -1.18 | -2.31100665883 | 51.06 | 53.1 | 47.32 | 27895 | 50.06164049 | DE |
| 12 | -2.42 | -4.62715105163 | 52.3 | 54.14 | 47.32 | 21382 | 50.80834548 | DE |
| 26 | -3.42 | -6.41651031895 | 53.3 | 55.6 | 47.29 | 19182 | 51.34829889 | DE |
| 52 | -0.38 | -0.756068444091 | 50.26 | 58.14 | 47.29 | 21219 | 52.5438033 | DE |
| 156 | -16.52 | -24.8795180723 | 66.4 | 67.66 | 40.32 | 440844 | 52.28431572 | DE |
| 260 | 6.555 | 15.1298326601 | 43.325 | 67.66 | 28.5 | 570725 | 48.12946833 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 50.02 | 0.56 | 1.13 | 49.49 | 50.08 | 49.17 | 10796 |
| 1732224420 | 49.46 | -0.52 | -1.04 | 49.74 | 49.97 | 48.95 | 14708 |
| 1732138020 | 49.98 | 0.86 | 1.75 | 49.35 | 49.99 | 49.3 | 8409 |
| 1732051620 | 49.12 | 0.14 | 0.29 | 49.01 | 49.59 | 48.84 | 16271 |
| 1731965220 | 48.98 | -1.08 | -2.16 | 50.36 | 50.36 | 48.98 | 22065 |
| 1731705960 | 50.06 | 0.13 | 0.26 | 50.08 | 50.4 | 49.56 | 11961 |
| 1731619560 | 49.93 | 0.2 | 0.40 | 49.6 | 50.38 | 49.4 | 16409 |
| 1731533160 | 49.73 | -0.57 | -1.13 | 50.34 | 50.54 | 49.68 | 17223 |
| 1731446820 | 50.3 | -1.26 | -2.44 | 51.02 | 51.7 | 50.18 | 32470 |
| 1731360420 | 51.56 | -0.44 | -0.85 | 52 | 52.78 | 51.56 | 27808 |
| 1731101220 | 52 | -0.96 | -1.81 | 52.66 | 53.1 | 51.8 | 20729 |
| 1731014760 | 52.96 | 1.82 | 3.56 | 51.04 | 52.98 | 50.92 | 43912 |
| 1730928360 | 51.14 | 2.52 | 5.18 | 49.15 | 52.62 | 49.01 | 102120 |
| 1730841960 | 48.62 | 0.66 | 1.38 | 48.14 | 48.63 | 47.93 | 16262 |
| 1730755560 | 47.96 | -0.2 | -0.42 | 48.16 | 48.7 | 47.91 | 16056 |
| 1730496360 | 48.16 | 0.16 | 0.33 | 47.99 | 48.54 | 47.76 | 14793 |
| 1730409960 | 48 | -0.2 | -0.41 | 48 | 48.26 | 47.32 | 29864 |
| 1730323560 | 48.2 | -0.98 | -1.99 | 49.01 | 49.2 | 47.63 | 36963 |
| 1730237160 | 49.18 | -0.29 | -0.59 | 49.64 | 49.72 | 49.01 | 29228 |
| 1730150760 | 49.47 | -1.55 | -3.04 | 50.6 | 50.74 | 49.41 | 68512 |
| 1729888020 | 51.02 | -0.46 | -0.89 | 51.06 | 51.48 | 50.86 | 12142 |
| 1729801560 | 51.48 | 0.26 | 0.51 | 51.14 | 51.64 | 51.12 | 9688 |
| 1729715160 | 51.22 | -0.28 | -0.54 | 51.28 | 51.62 | 50.96 | 13415 |
| 1729628760 | 51.5 | -0.38 | -0.73 | 52.3 | 52.34 | 51.14 | 20739 |
| 1729542360 | 51.88 | -0.46 | -0.88 | 52.34 | 52.7 | 51.84 | 11055 |
| 1729283160 | 52.34 | 0.16 | 0.31 | 52.14 | 52.64 | 51.56 | 23283 |
| 1729196760 | 52.18 | 0.64 | 1.24 | 51.56 | 52.2 | 51.56 | 15151 |
| 1729110360 | 51.54 | -0.22 | -0.43 | 51.6 | 51.98 | 51 | 19190 |
| 1729023960 | 51.76 | -1.22 | -2.30 | 52.7 | 52.94 | 51.72 | 9672 |
| 1728937620 | 52.98 | 0.26 | 0.49 | 52.76 | 53.3 | 52.5 | 20638 |
| 1728678360 | 52.72 | 0.92 | 1.78 | 52.1 | 53.1 | 51.7 | 19460 |
| 1728591960 | 51.8 | 0.4 | 0.78 | 51.32 | 52.42 | 51.32 | 21878 |
| 1728505560 | 51.4 | 0.14 | 0.27 | 51.44 | 51.7 | 50.78 | 11804 |
| 1728419160 | 51.26 | 0.08 | 0.16 | 51.02 | 51.38 | 50.64 | 10460 |
| 1728332760 | 51.18 | -0.98 | -1.88 | 52.2 | 52.2 | 51.14 | 12058 |
| 1728073560 | 52.16 | -0.3 | -0.57 | 52.14 | 52.8 | 51.7 | 11059 |
| 1727987220 | 52.46 | -0.04 | -0.08 | 52.22 | 52.86 | 52.12 | 3831 |
| 1727900820 | 52.5 | -0.76 | -1.43 | 53.08 | 53.08 | 52.36 | 11449 |
| 1727814420 | 53.26 | -0.54 | -1.00 | 53.98 | 54.08 | 52.6 | 31226 |
| 1727728020 | 53.8 | -0.1 | -0.19 | 53.94 | 54.14 | 53.26 | 20576 |
| 1727468760 | 53.9 | 2.66 | 5.19 | 51.4 | 54 | 50.9 | 76263 |
| 1727382360 | 51.24 | 0.6 | 1.18 | 50.48 | 51.56 | 50.26 | 44545 |
| 1727295960 | 50.64 | 1.91 | 3.92 | 48.95 | 50.98 | 48.72 | 34474 |
| 1727209560 | 48.73 | 0.72 | 1.50 | 48.11 | 49.17 | 48.11 | 18876 |
| 1727123160 | 48.01 | 0 | 0.00 | 48.26 | 48.74 | 48.01 | 17507 |
| 1726864020 | 48.01 | -1.61 | -3.24 | 49.74 | 50.04 | 47.8 | 31212 |
| 1726777560 | 49.62 | -0.5 | -1.00 | 49.91 | 50.36 | 49.61 | 15340 |
| 1726691220 | 50.12 | 0.4 | 0.80 | 50.02 | 50.2 | 49.54 | 23648 |
| 1726604760 | 49.72 | -0.03 | -0.06 | 49.77 | 50.56 | 49.39 | 12926 |
| 1726518420 | 49.75 | -0.19 | -0.38 | 49.97 | 50.04 | 49.18 | 15379 |
| 1726259160 | 49.94 | -0.24 | -0.48 | 49.91 | 50.26 | 49.56 | 8486 |
| 1726172760 | 50.18 | 0.14 | 0.28 | 50.5 | 50.84 | 49.74 | 36003 |
| 1726086360 | 50.04 | 0.19 | 0.38 | 50.1 | 50.2 | 49.54 | 9759 |
| 1725999960 | 49.85 | -0.45 | -0.89 | 50.12 | 50.24 | 49.63 | 12538 |
| 1725913620 | 50.3 | 0.2 | 0.40 | 50.48 | 50.78 | 50.02 | 7728 |
| 1725654360 | 50.1 | -0.5 | -0.99 | 50.92 | 50.92 | 50.1 | 8111 |
| 1725567960 | 50.6 | -0.74 | -1.44 | 51.28 | 51.28 | 50.08 | 9895 |
| 1725481560 | 51.34 | -0.38 | -0.73 | 51.12 | 51.64 | 51.02 | 10139 |
| 1725395160 | 51.72 | -0.46 | -0.88 | 52.14 | 52.8 | 51.5 | 15884 |
| 1725308760 | 52.18 | -0.56 | -1.06 | 52.68 | 52.7 | 52.16 | 9626 |
| 1725049560 | 52.74 | 0.3 | 0.57 | 52.3 | 52.82 | 52.24 | 10043 |
| 1724963160 | 52.44 | 0.6 | 1.16 | 52.28 | 52.7 | 51.94 | 14206 |
| 1724876760 | 51.84 | 0.54 | 1.05 | 51.22 | 52.52 | 51.22 | 23406 |
| 1724790420 | 51.3 | 0.28 | 0.55 | 51.02 | 51.48 | 50.86 | 12726 |
| 1724704020 | 51.02 | -0.32 | -0.62 | 51.4 | 51.5 | 50.82 | 9686 |
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
