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 | -0.8168 | -1.39600068364 | 58.51 | 59.06 | 57.8498 | 1605 | 58.46505526 | SP |
| 4 | -1.9668 | -3.29668119343 | 59.66 | 60.34 | 57.8498 | 3727 | 59.64325942 | SP |
| 12 | -2.3668 | -3.94072594073 | 60.06 | 60.34 | 57.45 | 4803 | 59.12816517 | SP |
| 26 | 0.1332 | 0.231410701876 | 57.56 | 61.36 | 57.132 | 4089 | 59.34709653 | SP |
| 52 | 2.1332 | 3.83945284377 | 55.56 | 61.36 | 54.53 | 3435 | 58.27260526 | SP |
| 156 | 7.2332 | 14.334522394 | 50.46 | 61.36 | 48.0999 | 2861 | 56.4457014 | SP |
| 260 | 7.2332 | 14.334522394 | 50.46 | 61.36 | 48.0999 | 2861 | 56.4457014 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 57.6932 | -0.27 | -0.47 | 58.11 | 58.11 | 57.5299 | 2244 |
| 1741645800 | 57.964 | -0.85 | -1.44 | 58.47 | 58.47 | 57.957 | 1864 |
| 1741390200 | 58.8105 | 0.27 | 0.46 | 58.54 | 58.8105 | 58.54 | 100 |
| 1741303800 | 58.5413 | -0.51 | -0.86 | 58.65 | 58.65 | 58.49 | 402 |
| 1741217400 | 59.05 | 0.6 | 1.03 | 58.72 | 59.06 | 58.68 | 1590 |
| 1741131000 | 58.45 | -0.53 | -0.90 | 58.51 | 58.93 | 58.18 | 4071 |
| 1741044600 | 58.98 | -0.41 | -0.69 | 59.77 | 59.77 | 58.7738 | 9842 |
| 1740785400 | 59.39 | 0.3 | 0.51 | 59.15 | 59.39 | 59.1401 | 3195 |
| 1740699000 | 59.09 | -0.46 | -0.78 | 59.49 | 59.505 | 59.09 | 3541 |
| 1740612600 | 59.553 | 0.04 | 0.06 | 59.7 | 59.86 | 59.553 | 807 |
| 1740526200 | 59.5166 | 0.09 | 0.15 | 59.285 | 59.5166 | 59.285 | 1353 |
| 1740439800 | 59.43 | -0.1 | -0.17 | 59.77 | 59.77 | 59.43 | 1733 |
| 1740180600 | 59.53 | -0.62 | -1.02 | 60.1 | 60.1 | 59.53 | 3489 |
| 1740094200 | 60.146 | -0.08 | -0.14 | 60.34 | 60.34 | 59.9 | 6004 |
| 1740007800 | 60.2301 | -0.02 | -0.03 | 60.22 | 60.235 | 60.1345 | 1661 |
| 1739921400 | 60.25 | 0.11 | 0.19 | 60.14 | 60.2999 | 60.14 | 22335 |
| 1739575800 | 60.1362 | 0.12 | 0.21 | 60.14 | 60.16 | 60.1179 | 1301 |
| 1739489400 | 60.0119 | 0.48 | 0.80 | 59.68 | 60.03 | 59.68 | 3464 |
| 1739403000 | 59.5333 | -0.21 | -0.34 | 59.43 | 59.55 | 59.43 | 426 |
| 1739316600 | 59.7387 | -0.03 | -0.05 | 59.66 | 59.79 | 59.6532 | 3628 |
| 1739230200 | 59.77 | 0.25 | 0.41 | 59.77 | 59.79 | 59.7099 | 3407 |
| 1738971000 | 59.5232 | -0.39 | -0.65 | 59.96 | 59.96 | 59.5232 | 737 |
| 1738884600 | 59.9156 | 0.07 | 0.12 | 60.07 | 60.07 | 59.7999 | 735 |
| 1738798200 | 59.8452 | 0.25 | 0.41 | 59.65 | 59.8452 | 59.65 | 954 |
| 1738711800 | 59.6 | 0.4 | 0.68 | 59.3 | 59.61 | 59.3 | 8684 |
| 1738625400 | 59.2 | -0.38 | -0.64 | 59.03 | 59.35 | 58.7645 | 18952 |
| 1738366200 | 59.58 | -0.39 | -0.65 | 60.04 | 60.04 | 59.58 | 2942 |
| 1738279800 | 59.97 | 0.31 | 0.52 | 59.8 | 60.08 | 59.8 | 9031 |
| 1738193400 | 59.66 | -0.01 | -0.01 | 59.76 | 59.76 | 59.56 | 6602 |
| 1738107000 | 59.6652 | 0.09 | 0.14 | 59.64 | 59.71 | 59.41 | 2926 |
| 1738020600 | 59.58 | -0.18 | -0.30 | 59.47 | 59.58 | 59.43 | 1007 |
| 1737761400 | 59.76 | 0.18 | 0.31 | 59.86 | 59.89 | 59.7021 | 13206 |
| 1737675000 | 59.5773 | 0 | 0.00 | 59.5773 | 59.5773 | 59.5773 | 0 |
| 1737588600 | 59.5773 | -0.06 | -0.11 | 59.7 | 59.7 | 59.57 | 3700 |
| 1737502200 | 59.6405 | 0.52 | 0.88 | 59.51 | 59.65 | 59.43 | 5587 |
| 1737156600 | 59.121 | 0.24 | 0.41 | 59.23 | 59.24 | 59.11 | 7335 |
| 1737070200 | 58.8767 | 0.11 | 0.18 | 58.86 | 58.9499 | 58.7801 | 13163 |
| 1736983800 | 58.7689 | 0.77 | 1.33 | 58.7 | 58.8099 | 58.6199 | 6448 |
| 1736897400 | 57.9974 | 0.28 | 0.49 | 58.05 | 58.05 | 57.9832 | 1145 |
| 1736811000 | 57.7139 | 0.03 | 0.06 | 57.46 | 57.7139 | 57.45 | 5900 |
| 1736551800 | 57.68 | -0.68 | -1.17 | 57.62 | 57.69 | 57.6 | 5098 |
| 1736379000 | 58.36 | 0.02 | 0.03 | 58.11 | 58.36 | 58.11 | 1658 |
| 1736292600 | 58.3421 | -0.25 | -0.43 | 58.45 | 58.45 | 58.2999 | 629 |
| 1736206200 | 58.5969 | 0.14 | 0.24 | 58.91 | 58.91 | 58.585 | 10585 |
| 1735947000 | 58.4581 | 0.37 | 0.63 | 58.31 | 58.49 | 58.3 | 6088 |
| 1735860600 | 58.09 | -0.05 | -0.09 | 58.23 | 58.32 | 58 | 1174 |
| 1735687800 | 58.1424 | -0.12 | -0.21 | 58.43 | 58.43 | 58.1 | 4865 |
| 1735601400 | 58.2655 | -0.15 | -0.25 | 58.3 | 58.3201 | 58 | 4586 |
| 1735342200 | 58.4105 | -0.39 | -0.67 | 58.4385 | 58.44 | 58.32 | 2731 |
| 1735255800 | 58.8042 | 0.08 | 0.14 | 58.65 | 58.82 | 58.65 | 5530 |
| 1735077840 | 58.72 | 0.32 | 0.55 | 58.4 | 58.72 | 58.38 | 2174 |
| 1734996600 | 58.4 | 0.17 | 0.29 | 58.05 | 58.4 | 58.05 | 9354 |
| 1734737400 | 58.2334 | 0.3 | 0.53 | 57.92 | 58.4099 | 57.92 | 2279 |
| 1734651000 | 57.9291 | -0.88 | -1.49 | 58.21 | 58.22 | 57.9291 | 12504 |
| 1734564600 | 58.8042 | -1.3 | -2.16 | 60.25 | 60.25 | 58.8042 | 5441 |
| 1734478200 | 60.0996 | -0.28 | -0.46 | 60.06 | 60.22 | 60.06 | 1419 |
| 1734391800 | 60.3797 | -0.08 | -0.13 | 60.43 | 60.5 | 60.3797 | 4170 |
| 1734132600 | 60.46 | -0.17 | -0.28 | 60.46 | 60.47 | 60.4008 | 5726 |
| 1734046200 | 60.631 | -0.33 | -0.55 | 60.73 | 60.83 | 60.631 | 633 |
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
