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 | -3.61 | -5.77692430789 | 62.49 | 62.8 | 58.3 | 6572689 | 59.75240706 | CS |
| 4 | -4.83 | -7.58122743682 | 63.71 | 64.36 | 58.3 | 6501949 | 61.95492394 | CS |
| 12 | 0.15 | 0.255406095692 | 58.73 | 64.45 | 57.86 | 5621410 | 61.97617649 | CS |
| 26 | 8.45 | 16.7558992663 | 50.43 | 64.45 | 45.7 | 6239014 | 57.02206323 | CS |
| 52 | 8.37 | 16.5709760443 | 50.51 | 64.45 | 43.32 | 5950452 | 54.15009282 | CS |
| 156 | 9.895 | 20.2000612432 | 48.985 | 64.45 | 42.805 | 5080816 | 53.70542186 | CS |
| 260 | 22.945 | 63.8513983581 | 35.935 | 64.45 | 35.5 | 3938784 | 51.39456012 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752532500 | 59.67 | 0.84 | 1.43 | 58.875 | 60.06 | 58.585 | 5586440 |
| 1752273300 | 58.83 | -0.34 | -0.57 | 58.93 | 59.14 | 58.3 | 5843856 |
| 1752186900 | 59.17 | -0.4 | -0.67 | 59.605 | 59.7121 | 58.92 | 5482782 |
| 1752100500 | 59.57 | -2.02 | -3.28 | 61.29 | 61.67 | 59.24 | 9962820 |
| 1752014100 | 61.59 | -1.26 | -2.00 | 62.49 | 62.8 | 61.53 | 5913902 |
| 1751927700 | 62.85 | -0.23 | -0.36 | 63.29 | 63.34 | 62.6601 | 4133694 |
| 1751576640 | 63.08 | 0.04 | 0.06 | 63.23 | 63.23 | 62.33 | 3783579 |
| 1751495700 | 63.04 | -0.5 | -0.79 | 63.46 | 63.79 | 62.94 | 5051601 |
| 1751409300 | 63.54 | 0.9 | 1.44 | 62.83 | 64.36 | 62.775 | 5945761 |
| 1751322900 | 62.64 | 0.93 | 1.51 | 61.71 | 62.79 | 61.694 | 5191469 |
| 1751063700 | 61.71 | -0.48 | -0.77 | 62.07 | 62.1 | 61.275 | 8486445 |
| 1750977300 | 62.19 | -0.01 | -0.02 | 62.345 | 62.9408 | 61.9 | 6675939 |
| 1750890900 | 62.2 | -1.37 | -2.16 | 63.68 | 63.68 | 62.06 | 4667966 |
| 1750804500 | 63.57 | 0.36 | 0.57 | 63.33 | 63.83 | 62.84 | 4658984 |
| 1750718100 | 63.21 | 0.12 | 0.19 | 63.25 | 63.39 | 62.64 | 5739545 |
| 1750458900 | 63.09 | -0.1 | -0.16 | 63.3 | 63.62 | 62.68 | 12761047 |
| 1750286100 | 63.19 | 0.41 | 0.65 | 62.99 | 63.41 | 62.66 | 4923655 |
| 1750199700 | 62.78 | -1.1 | -1.72 | 63.71 | 63.84 | 62.64 | 12008052 |
| 1750113300 | 63.88 | 0.82 | 1.30 | 63.5 | 64.275 | 63.2 | 5229919 |
| 1749854100 | 63.06 | -0.63 | -0.99 | 63.54 | 63.65 | 62.955 | 6155876 |
| 1749767700 | 63.69 | 1.1 | 1.76 | 63.04 | 63.77 | 62.815 | 6258981 |
| 1749681300 | 62.59 | -0.45 | -0.71 | 62.96 | 63.095 | 62.31 | 4799174 |
| 1749594900 | 63.04 | 0.04 | 0.06 | 62.9 | 63.355 | 62.67 | 4630291 |
| 1749508500 | 63 | -0.41 | -0.65 | 63.41 | 63.5 | 62.66 | 4263446 |
| 1749249300 | 63.41 | 0.41 | 0.65 | 63.31 | 63.755 | 63.19 | 3690556 |
| 1749162900 | 63 | -0.16 | -0.25 | 63.21 | 63.27 | 62.6 | 4828008 |
| 1749076500 | 63.16 | -0.83 | -1.30 | 63.99 | 64.019999 | 62.925 | 4907413 |
| 1748990100 | 63.99 | 0.16 | 0.25 | 63.49 | 64.03 | 63.115 | 6015246 |
| 1748903700 | 63.83 | -0.12 | -0.19 | 63.61 | 63.855 | 62.7 | 5070154 |
| 1748644500 | 63.95 | 0.31 | 0.49 | 63.74 | 64.14 | 63.25 | 13502404 |
| 1748558100 | 63.64 | -0.13 | -0.20 | 63.91 | 64.1768 | 62.88 | 4145729 |
| 1748471700 | 63.77 | -0.47 | -0.73 | 64.239999 | 64.45 | 63.69 | 3322975 |
| 1748385300 | 64.239999 | 0.88 | 1.39 | 63.56 | 64.31 | 63.49 | 5266285 |
| 1748039700 | 63.36 | 0.49 | 0.78 | 62.68 | 63.47 | 62.42 | 3509032 |
| 1747953300 | 62.87 | -0.23 | -0.36 | 63.0175 | 63.22 | 62.475 | 3812374 |
| 1747866900 | 63.1 | 0.11 | 0.17 | 62.9 | 63.485 | 62.805 | 6275945 |
| 1747780500 | 62.99 | 0.09 | 0.14 | 62.76 | 63.165 | 62.575 | 5401750 |
| 1747694100 | 62.9 | 0.04 | 0.06 | 62.845 | 62.9604 | 62.47 | 4009010 |
| 1747434900 | 62.86 | 0.53 | 0.85 | 62.5 | 62.92 | 62.01 | 8362584 |
| 1747348500 | 62.33 | 1.33 | 2.18 | 61.0195 | 62.34 | 61.0195 | 6756668 |
| 1747262100 | 61 | 0.77 | 1.28 | 60.23 | 61.265 | 60.03 | 5066202 |
| 1747175700 | 60.23 | -1.13 | -1.84 | 61.09 | 61.26 | 60.15 | 5376575 |
| 1747089300 | 61.36 | 0.36 | 0.59 | 61.51 | 62.455 | 60.42 | 6287609 |
| 1746830100 | 61 | 0.86 | 1.43 | 58.81 | 61.83 | 58.62 | 8654850 |
| 1746743700 | 60.14 | -0.42 | -0.69 | 60.755 | 61.07 | 60.08 | 6078625 |
| 1746657300 | 60.56 | 0.54 | 0.90 | 60.6 | 60.85 | 59.98 | 3870987 |
| 1746570900 | 60.02 | -0.89 | -1.46 | 60.77 | 60.77 | 59.89 | 5258042 |
| 1746484500 | 60.91 | 0.86 | 1.43 | 60.06 | 61.29 | 59.63 | 4609367 |
| 1746225300 | 60.05 | 0.53 | 0.89 | 59.87 | 60.255 | 59.43 | 4161475 |
| 1746138900 | 59.52 | -0.6 | -1.00 | 59.86 | 60.03 | 59.3 | 5164933 |
| 1746052500 | 60.12 | 0.87 | 1.47 | 59.59 | 60.29 | 58.8 | 5163611 |
| 1745966100 | 59.25 | 0.76 | 1.30 | 58.59 | 59.33 | 58.01 | 3448108 |
| 1745879700 | 58.49 | -0.18 | -0.31 | 58.74 | 58.98 | 58.03 | 3056620 |
| 1745620500 | 58.67 | 0.08 | 0.14 | 58.59 | 58.82 | 57.86 | 3898343 |
| 1745534100 | 58.59 | -0.5 | -0.85 | 58.98 | 58.98 | 58.1 | 3619129 |
| 1745447700 | 59.09 | -0.19 | -0.32 | 59.32 | 59.695 | 58.505 | 4955981 |
| 1745361300 | 59.28 | 1.27 | 2.19 | 58.73 | 59.59 | 58.2 | 4469641 |
| 1745274900 | 58.01 | -0.4 | -0.68 | 58.36 | 58.42 | 57.005 | 4630428 |
| 1744929300 | 58.41 | 0.46 | 0.79 | 58.46 | 58.645 | 58.15 | 7138378 |
| 1744842900 | 57.95 | -0.69 | -1.18 | 58.87 | 59.14 | 57.91 | 5060186 |
| 1744756500 | 58.64 | 0.06 | 0.10 | 58.89 | 58.905 | 58.2 | 3081965 |
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
