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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 52.22 | 0.32 | 0.62 | 52.025 | 52.9271 | 51.8442 | 258995 |
| 1734651600 | 51.9 | -0.59 | -1.12 | 53 | 53.49 | 51.74 | 191070 |
| 1734565200 | 52.49 | -2.26 | -4.13 | 54.76 | 55.2499 | 52.1 | 181696 |
| 1734478800 | 54.75 | -0.65 | -1.17 | 54.78 | 54.9 | 53.76 | 107367 |
| 1734392400 | 55.4 | -2.72 | -4.68 | 58.23 | 58.7 | 55.4 | 154927 |
| 1734133200 | 58.12 | 0.04 | 0.07 | 58.0642 | 58.49 | 57.5 | 187724 |
| 1734046800 | 58.08 | 1.28 | 2.25 | 56.8001 | 58.47 | 56.785 | 132142 |
| 1733960400 | 56.8 | 0.27 | 0.48 | 56.6196 | 57.85 | 56.6196 | 127846 |
| 1733874000 | 56.53 | -1.12 | -1.94 | 57.75 | 57.75 | 56.11 | 283353 |
| 1733787600 | 57.65 | -0.29 | -0.50 | 58.3325 | 59.4 | 57.65 | 110618 |
| 1733528400 | 57.94 | -0.78 | -1.33 | 59.195 | 59.3702 | 57.82 | 165498 |
| 1733442000 | 58.72 | 1.27 | 2.21 | 57.2501 | 59.14 | 57.2501 | 101536 |
| 1733355600 | 57.45 | -1.42 | -2.41 | 58.7 | 58.74 | 56.94 | 132850 |
| 1733269200 | 58.87 | 0.22 | 0.38 | 58.83 | 59.3 | 58 | 155557 |
| 1733182800 | 58.65 | 0.4 | 0.69 | 58.5 | 58.65 | 56.6972 | 155302 |
| 1732917840 | 58.25 | 1.21 | 2.12 | 57.5 | 58.7777 | 57.484 | 165804 |
| 1732750800 | 57.04 | 1.47 | 2.65 | 56.31 | 57.2899 | 55.88 | 114522 |
| 1732664400 | 55.57 | 1.25 | 2.30 | 54.58 | 55.9679 | 54.5605 | 125982 |
| 1732578000 | 54.32 | -0.32 | -0.59 | 54.75 | 55.16 | 53.91 | 82334 |
| 1732318800 | 54.64 | 0.7 | 1.30 | 54.2035 | 54.84 | 53.78 | 122060 |
| 1732232400 | 53.94 | 0.64 | 1.20 | 53.39 | 54.09 | 53.01 | 94713 |
| 1732146000 | 53.3 | -0.2 | -0.37 | 53.75 | 54.208 | 52.65 | 140374 |
| 1732059600 | 53.5 | 0.08 | 0.15 | 53.155 | 54.11 | 53 | 119329 |
| 1731973200 | 53.42 | 0.42 | 0.79 | 53.25 | 53.99 | 52.77 | 164471 |
| 1731714000 | 53 | 0.84 | 1.61 | 52.305 | 53.27 | 52.305 | 182390 |
| 1731627600 | 52.16 | 0.22 | 0.42 | 52 | 52.63 | 51.56 | 195850 |
| 1731541200 | 51.94 | 2.14 | 4.30 | 50.48 | 52.2199 | 50.45 | 241890 |
| 1731454800 | 49.8 | -0.58 | -1.15 | 50.4 | 50.4 | 49.26 | 239079 |
| 1731368400 | 50.38 | 0.21 | 0.42 | 50.8 | 50.85 | 49.8 | 77747 |
| 1731109200 | 50.17 | 0.14 | 0.28 | 50.21 | 50.61 | 50.0116 | 90909 |
| 1731022800 | 50.03 | 0.03 | 0.06 | 50.0556 | 50.4299 | 49.68 | 139563 |
| 1730936400 | 50 | 0.99 | 2.02 | 49.84 | 50.41 | 49.33 | 244074 |
| 1730850000 | 49.01 | 0.83 | 1.72 | 48.37 | 49.01 | 48.06 | 239320 |
| 1730763600 | 48.18 | -1.78 | -3.56 | 48.25 | 48.99 | 48.06 | 239117 |
| 1730500800 | 49.96 | -0.59 | -1.17 | 50.6 | 51.135 | 49.5407 | 196143 |
| 1730414400 | 50.55 | 1.14 | 2.31 | 49.87 | 51.15 | 49.87 | 314897 |
| 1730328000 | 49.41 | 0.22 | 0.45 | 49.03 | 49.73 | 49.03 | 107080 |
| 1730241600 | 49.19 | 0.52 | 1.07 | 48.78 | 49.49 | 48.2601 | 137900 |
| 1730155200 | 48.67 | -0.07 | -0.14 | 48.25 | 48.83 | 48.25 | 94966 |
| 1729896000 | 48.74 | 0.27 | 0.56 | 48.34 | 49.17 | 48.34 | 107633 |
| 1729809600 | 48.47 | -0.8 | -1.62 | 49.24 | 49.66 | 48.4 | 163539 |
| 1729723200 | 49.27 | 0.69 | 1.42 | 48.68 | 49.5 | 48.5325 | 90612 |
| 1729636800 | 48.58 | 0.52 | 1.08 | 48.3 | 49.75 | 47.55 | 116867 |
| 1729550400 | 48.06 | -0.9 | -1.84 | 48.83 | 48.83 | 47.9854 | 177917 |
| 1729291200 | 48.96 | 0.74 | 1.53 | 48.49 | 48.96 | 48.16 | 90288 |
| 1729204800 | 48.22 | -0.57 | -1.17 | 48.86 | 49.0466 | 47.85 | 137430 |
| 1729118400 | 48.79 | -0.74 | -1.49 | 49.75 | 49.805 | 48.79 | 187762 |
| 1729032000 | 49.53 | -0.48 | -0.96 | 50.24 | 50.6458 | 49.53 | 84767 |
| 1728945600 | 50.01 | -0.16 | -0.32 | 50.48 | 50.5 | 49.9 | 65109 |
| 1728686400 | 50.17 | -0.64 | -1.26 | 50.99 | 51.255 | 50.0001 | 81187 |
| 1728600000 | 50.81 | 0.73 | 1.46 | 50.21 | 50.9 | 50.0921 | 51158 |
| 1728513600 | 50.08 | 0.27 | 0.54 | 49.8 | 50.25 | 49.7334 | 32460 |
| 1728427200 | 49.81 | -0.49 | -0.97 | 50.25 | 50.41 | 49.39 | 73157 |
| 1728340800 | 50.3 | 0.56 | 1.13 | 49.58 | 50.72 | 49.58 | 68504 |
| 1728081600 | 49.74 | 0.07 | 0.14 | 49.4503 | 50.05 | 49.35 | 49334 |
| 1727995200 | 49.67 | 0.61 | 1.24 | 48.85 | 49.74 | 48.75 | 50984 |
| 1727908800 | 49.06 | 0.06 | 0.12 | 49.16 | 49.29 | 48.09 | 63829 |
| 1727822400 | 49 | 0.28 | 0.57 | 48.39 | 49.4 | 48.39 | 79112 |
| 1727735520 | 48.72 | 0.44 | 0.91 | 48 | 48.72 | 48 | 90463 |
| 1727476800 | 48.28 | 0.47 | 0.98 | 47.96 | 48.62 | 47.96 | 72356 |
| 1727390400 | 47.81 | -0.34 | -0.71 | 48.5 | 48.7109 | 47.775 | 70090 |
| 1727304000 | 48.15 | -0.15 | -0.31 | 48.03 | 48.6 | 47.765 | 67768 |
| 1727217600 | 48.3 | -0.54 | -1.11 | 48.8 | 49.275 | 48.3 | 69021 |
| 1727131200 | 48.84 | 1.09 | 2.28 | 47.95 | 48.84 | 47.8 | 82710 |
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
