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 | -2.87 | -4.81301358377 | 59.63 | 61.135 | 56.63 | 7339510 | 59.46326623 | SP |
| 4 | -2 | -3.40367597005 | 58.76 | 63.44 | 56.63 | 9107746 | 60.14475461 | SP |
| 12 | 11.12 | 24.3645924628 | 45.64 | 63.44 | 45.345 | 7796233 | 55.42859085 | SP |
| 26 | 12.71 | 28.8535754824 | 44.05 | 63.44 | 36.925 | 7376666 | 49.94320955 | SP |
| 52 | 4.9601 | 9.57550111101 | 51.7999 | 63.44 | 36.925 | 9761949 | 48.0985937 | SP |
| 156 | -39.91 | -41.2847832833 | 96.67 | 98.075 | 29.43 | 18155024 | 46.18671109 | SP |
| 260 | 7.27 | 14.6898363306 | 49.49 | 159.7 | 29.43 | 13027079 | 57.7362664 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 56.77 | -0.84 | -1.46 | 58.04 | 58.17 | 56.475 | 8473727 |
| 1735601400 | 57.61 | -1.66 | -2.80 | 58.01 | 58.23 | 56.9 | 8454137 |
| 1735342200 | 59.27 | -1.69 | -2.77 | 60.54 | 60.6 | 58.44 | 9588410 |
| 1735255800 | 60.96 | 0 | 0.00 | 60.72 | 61.135 | 60.04 | 6761119 |
| 1735077840 | 60.96 | 1.72 | 2.90 | 59.63 | 60.99 | 59.44 | 4801697 |
| 1734996600 | 59.24 | -0.16 | -0.27 | 59.52 | 59.68 | 58.165 | 7505746 |
| 1734737400 | 59.4 | 1.23 | 2.11 | 57.07 | 60.02 | 56.86 | 15739343 |
| 1734651000 | 58.17 | -0.39 | -0.67 | 59.75 | 60.03 | 57.465 | 19154955 |
| 1734564600 | 58.56 | -4.42 | -7.02 | 62.63 | 63.03 | 57.9 | 17145049 |
| 1734478200 | 62.98 | 0.04 | 0.06 | 62.79 | 63.32 | 61.82 | 6743721 |
| 1734391800 | 62.94 | 1.61 | 2.63 | 61.71 | 63.14 | 61.48 | 6726154 |
| 1734132600 | 61.33 | 0.41 | 0.67 | 61.11 | 61.36 | 60.2 | 7099222 |
| 1734046200 | 60.92 | -0.89 | -1.44 | 61.401 | 61.975 | 60.72 | 5835203 |
| 1733959800 | 61.81 | 1.22 | 2.01 | 61.57 | 61.975 | 60.84 | 6125520 |
| 1733873400 | 60.59 | -0.72 | -1.17 | 61.49 | 62.37 | 60.39 | 7721808 |
| 1733787000 | 61.31 | -1.59 | -2.53 | 63.43 | 63.44 | 60.78 | 11998923 |
| 1733527800 | 62.9 | 2.52 | 4.17 | 61.3 | 62.92 | 61.09 | 8770054 |
| 1733441400 | 60.38 | -0.45 | -0.74 | 61.23 | 61.49 | 60.295 | 7870874 |
| 1733355000 | 60.83 | 1.84 | 3.12 | 59.72 | 60.86 | 59.28 | 10072180 |
| 1733268600 | 58.99 | -0.48 | -0.81 | 58.76 | 59.27 | 58.46 | 6495001 |
| 1733182200 | 59.47 | 1.49 | 2.57 | 58.64 | 59.63 | 58.56 | 7868361 |
| 1732917840 | 57.98 | 0.83 | 1.45 | 57.6 | 58.35 | 57.55 | 3233958 |
| 1732750200 | 57.15 | 0.95 | 1.69 | 56.85 | 57.42 | 56.25 | 5098063 |
| 1732663800 | 56.2 | -0.83 | -1.46 | 56.53 | 56.96 | 55.98 | 7031564 |
| 1732577400 | 57.03 | 0.82 | 1.46 | 57.45 | 58.0861 | 56.62 | 9150356 |
| 1732318200 | 56.21 | 1.44 | 2.63 | 54.8 | 56.52 | 54.52 | 9835816 |
| 1732231800 | 54.77 | -0.51 | -0.92 | 55.77 | 55.77 | 54.04 | 8008908 |
| 1732145400 | 55.28 | -0.64 | -1.14 | 55.86 | 56.185 | 54.4899 | 7812129 |
| 1732059000 | 55.92 | 0.81 | 1.47 | 54.51 | 55.93 | 54.33 | 6730738 |
| 1731972600 | 55.11 | 1.65 | 3.09 | 54.52 | 55.28 | 53.69 | 9934990 |
| 1731713400 | 53.46 | -0.39 | -0.72 | 53.85 | 53.85 | 52.77 | 10836701 |
| 1731627000 | 53.85 | -1.99 | -3.56 | 55.95 | 56 | 53.8 | 12371447 |
| 1731540600 | 55.84 | -0.97 | -1.71 | 57.35 | 58.35 | 55.485 | 12978688 |
| 1731454200 | 56.81 | -1.04 | -1.80 | 57.19 | 58.22 | 56.37 | 14056716 |
| 1731367800 | 57.85 | 3.78 | 6.99 | 55.98 | 58.38 | 55.78 | 23422159 |
| 1731108600 | 54.07 | 1.38 | 2.62 | 52.25 | 54.15 | 52.13 | 8862330 |
| 1731022200 | 52.69 | 0.55 | 1.05 | 52.22 | 53.02 | 52.21 | 7228382 |
| 1730935800 | 52.14 | 3.95 | 8.20 | 50.78 | 52.18 | 50.12 | 14197797 |
| 1730849400 | 48.19 | 1.51 | 3.23 | 46.89 | 48.385 | 46.81 | 6949447 |
| 1730763000 | 46.68 | 0.04 | 0.09 | 46.27 | 47.1499 | 45.97 | 3724910 |
| 1730500200 | 46.64 | 0.75 | 1.63 | 46.06 | 46.759 | 46.02 | 5508126 |
| 1730413800 | 45.89 | -2.34 | -4.85 | 47.57 | 47.69 | 45.71 | 8240674 |
| 1730327400 | 48.23 | -0.18 | -0.37 | 48.03 | 48.915 | 47.96 | 4108144 |
| 1730241000 | 48.41 | 0.01 | 0.02 | 48.4 | 48.52 | 47.89 | 3292997 |
| 1730154600 | 48.4 | 0.73 | 1.53 | 48.15 | 48.876 | 48.09 | 4815551 |
| 1729895400 | 47.67 | 0.29 | 0.61 | 47.5 | 48.205 | 47.42 | 6302743 |
| 1729809000 | 47.38 | 1.62 | 3.54 | 46.93 | 47.42 | 46.69 | 7984440 |
| 1729722600 | 45.76 | -1.39 | -2.95 | 46.86 | 47.08 | 45.345 | 8265830 |
| 1729636200 | 47.15 | -0.23 | -0.49 | 47.06 | 47.28 | 46.82 | 5089414 |
| 1729549800 | 47.38 | -0.65 | -1.35 | 47.74 | 47.775 | 46.96 | 6623149 |
| 1729290600 | 48.03 | 0.99 | 2.10 | 47.38 | 48.04 | 47.305 | 4340476 |
| 1729204200 | 47.04 | -0.65 | -1.36 | 47.7 | 47.77 | 46.91 | 3422615 |
| 1729117800 | 47.69 | 0.4 | 0.85 | 47.56 | 47.85 | 47.09 | 3491529 |
| 1729031400 | 47.29 | -0.08 | -0.17 | 47.29 | 47.78 | 46.48 | 4207598 |
| 1728945000 | 47.37 | 0.73 | 1.57 | 46.91 | 47.445 | 46.35 | 4605530 |
| 1728685800 | 46.64 | 0.47 | 1.02 | 45.54 | 46.79 | 45.51 | 4358959 |
| 1728599400 | 46.17 | -0.48 | -1.03 | 45.97 | 46.48 | 45.45 | 3662437 |
| 1728513000 | 46.65 | 0.01 | 0.02 | 46.62 | 46.9499 | 46.36 | 3130412 |
| 1728426600 | 46.64 | 0.73 | 1.59 | 45.64 | 46.6699 | 45.61 | 3854215 |
| 1728340200 | 45.91 | -0.64 | -1.37 | 46.32 | 46.51 | 45.68 | 3761921 |
| 1728081000 | 46.55 | 1.16 | 2.56 | 46.26 | 46.55 | 45.645 | 6501178 |
| 1727994600 | 45.39 | -0.48 | -1.05 | 45.4 | 46.01 | 45.115 | 4789638 |
| 1727908200 | 45.87 | -0.31 | -0.67 | 45.75 | 46.15 | 45.46 | 4556351 |
| 1727821800 | 46.18 | -1.35 | -2.84 | 47.66 | 47.76 | 45.665 | 6975939 |
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
