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 | -3.3 | -6 | 55 | 55.4 | 51.11 | 196230 | 53.20358386 | CS |
| 4 | -1.7 | -3.18352059925 | 53.4 | 57.86 | 51.11 | 113857 | 54.67932941 | CS |
| 12 | -6.77 | -11.5785873097 | 58.47 | 61.84 | 51.11 | 103199 | 56.97776373 | CS |
| 26 | -11.53 | -18.2350150245 | 63.23 | 67.335 | 51.11 | 130564 | 58.22676856 | CS |
| 52 | -12.37 | -19.30700796 | 64.07 | 71.48 | 51.11 | 117434 | 59.46827189 | CS |
| 156 | -12.37 | -19.30700796 | 64.07 | 71.48 | 51.11 | 117434 | 59.46827189 | CS |
| 260 | -12.37 | -19.30700796 | 64.07 | 71.48 | 51.11 | 117434 | 59.46827189 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 51.61 | -0.78 | -1.49 | 52.01 | 52.57 | 51.11 | 234007 |
| 1738885200 | 52.39 | -1.41 | -2.62 | 53.83 | 54.37 | 52.345 | 105351 |
| 1738798800 | 53.8 | -0.5 | -0.92 | 54.55 | 54.55 | 53.72 | 142302 |
| 1738712400 | 54.3 | 0.55 | 1.02 | 55.18 | 55.4 | 53.15 | 183309 |
| 1738626000 | 53.75 | -1.98 | -3.55 | 55 | 55.065 | 53.6242 | 316183 |
| 1738366800 | 55.73 | -0.26 | -0.46 | 55.85 | 56.64 | 55.1 | 145730 |
| 1738280400 | 55.99 | 0.06 | 0.11 | 56.02 | 56.23 | 55.55 | 161230 |
| 1738194000 | 55.93 | -0.37 | -0.66 | 56.09 | 56.73 | 55.685 | 60697 |
| 1738107600 | 56.3 | -0.63 | -1.11 | 56.48 | 57.3 | 55.96 | 81616 |
| 1738021200 | 56.93 | 1.23 | 2.21 | 55.4 | 57.31 | 55.4 | 82136 |
| 1737762000 | 55.7 | -0.14 | -0.25 | 55.26 | 56.15 | 55.15 | 70107 |
| 1737675600 | 55.84 | 0 | 0.00 | 55.84 | 55.84 | 55.84 | 0 |
| 1737589200 | 55.84 | -1.05 | -1.85 | 56.65 | 57.31 | 55.8 | 67782 |
| 1737502800 | 56.89 | 0.61 | 1.08 | 56.84 | 57.24 | 56.74 | 75389 |
| 1737157200 | 56.28 | -0.23 | -0.41 | 57.13 | 57.4 | 55.73 | 55401 |
| 1737070800 | 56.51 | 0.24 | 0.43 | 56.2 | 56.7892 | 56.04 | 51586 |
| 1736984400 | 56.27 | 0.59 | 1.06 | 56.84 | 57.86 | 55.955 | 60218 |
| 1736898000 | 55.68 | 0.63 | 1.14 | 55.1 | 55.905 | 54.915 | 58243 |
| 1736811600 | 55.05 | 1.29 | 2.40 | 53.4 | 55.23 | 53.32 | 98140 |
| 1736552400 | 53.76 | -2.01 | -3.60 | 54.79 | 55.13 | 53.63 | 99914 |
| 1736379600 | 55.77 | 0.16 | 0.29 | 55.01 | 55.79 | 54.75 | 78510 |
| 1736293200 | 55.61 | -0.44 | -0.79 | 56.15 | 56.8 | 55.05 | 68257 |
| 1736206800 | 56.05 | -0.28 | -0.50 | 56.3 | 57.11 | 56.02 | 140530 |
| 1735947600 | 56.33 | 0.93 | 1.68 | 55.43 | 56.44 | 55.1889 | 70519 |
| 1735861200 | 55.4 | -1.3 | -2.29 | 57.35 | 57.5127 | 55.2992 | 60672 |
| 1735688400 | 56.7 | 0.15 | 0.27 | 56.72 | 56.86 | 56.11 | 88157 |
| 1735602000 | 56.55 | -0.16 | -0.28 | 56.43 | 56.97 | 55.86 | 76860 |
| 1735342800 | 56.71 | -0.31 | -0.54 | 56.67 | 57.39 | 56.17 | 109060 |
| 1735256400 | 57.02 | 0.4 | 0.71 | 56.38 | 57.14 | 56.145 | 51689 |
| 1735077840 | 56.62 | 0.55 | 0.98 | 56.11 | 56.69 | 55.715 | 45350 |
| 1734997200 | 56.07 | -0.14 | -0.25 | 56.22 | 56.465 | 55.69 | 91158 |
| 1734738000 | 56.21 | -0.14 | -0.25 | 55.57 | 57.125 | 55.46 | 212962 |
| 1734651600 | 56.35 | -0.21 | -0.37 | 57.07 | 57.405 | 55.89 | 109703 |
| 1734565200 | 56.56 | -1.93 | -3.30 | 58.81 | 58.965 | 56.275 | 129874 |
| 1734478800 | 58.49 | -0.48 | -0.81 | 59.01 | 59.397 | 58.09 | 87430 |
| 1734392400 | 58.97 | -0.81 | -1.35 | 59.97 | 60.1 | 58.9 | 108367 |
| 1734133200 | 59.78 | 0.5 | 0.84 | 59.4 | 59.91 | 58.67 | 85111 |
| 1734046800 | 59.28 | -0.8 | -1.33 | 60.07 | 60.07 | 58.73 | 76621 |
| 1733960400 | 60.08 | -0.62 | -1.02 | 61.39 | 61.39 | 59.995 | 104062 |
| 1733874000 | 60.7 | -0.08 | -0.13 | 60.51 | 61.38 | 59.325 | 107460 |
| 1733787600 | 60.78 | 1.04 | 1.74 | 59.56 | 60.995 | 59.44 | 113778 |
| 1733528400 | 59.74 | -1 | -1.65 | 60.97 | 61.03 | 59.255 | 93295 |
| 1733442000 | 60.74 | -0.91 | -1.48 | 61.52 | 61.52 | 60.58 | 113923 |
| 1733355600 | 61.65 | 0.58 | 0.95 | 61.6 | 61.74 | 60.95 | 106945 |
| 1733269200 | 61.07 | -0.46 | -0.75 | 61.77 | 61.81 | 60.35 | 138591 |
| 1733182800 | 61.53 | 1.54 | 2.57 | 60.47 | 61.84 | 59.26 | 172052 |
| 1732917840 | 59.99 | 0.35 | 0.59 | 59.88 | 60.3 | 59.08 | 56734 |
| 1732750800 | 59.64 | -0.28 | -0.47 | 60.35 | 60.68 | 59.49 | 46165 |
| 1732664400 | 59.92 | -0.14 | -0.23 | 59.68 | 60.005 | 58.49 | 82103 |
| 1732578000 | 60.06 | 1.74 | 2.98 | 58.74 | 61.06 | 58.74 | 128501 |
| 1732318800 | 58.32 | -0.2 | -0.34 | 58.95 | 59.54 | 58.16 | 106154 |
| 1732232400 | 58.52 | 0.54 | 0.93 | 58.4 | 59.14 | 57.55 | 88016 |
| 1732146000 | 57.98 | 0.12 | 0.21 | 57.43 | 58.05 | 56.77 | 78977 |
| 1732059600 | 57.86 | -0.49 | -0.84 | 57.83 | 58.1 | 57.21 | 102755 |
| 1731973200 | 58.35 | 0.17 | 0.29 | 58.47 | 58.8 | 57.88 | 93040 |
| 1731714000 | 58.18 | -1.23 | -2.07 | 59.9 | 59.9 | 57.89 | 92124 |
| 1731627600 | 59.41 | -1.28 | -2.11 | 61 | 61.0695 | 59.16 | 406888 |
| 1731541200 | 60.69 | -0.33 | -0.54 | 61.41 | 61.41 | 60.33 | 125072 |
| 1731454800 | 61.02 | -0.89 | -1.44 | 61.29 | 62.085 | 60.86 | 87928 |
| 1731368400 | 61.91 | 0.69 | 1.13 | 61.66 | 62.345 | 61.45 | 110179 |
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
