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 | 3.84 | 7.10453283996 | 54.05 | 57.98 | 53.35 | 595322 | 55.42423152 | SP |
| 4 | -6.65 | -10.3036876356 | 64.54 | 64.54 | 51.9 | 473246 | 56.36861551 | SP |
| 12 | -7.37 | -11.2932883849 | 65.26 | 72.63 | 51.9 | 394622 | 61.72883985 | SP |
| 26 | -7.23 | -11.1025798526 | 65.12 | 72.63 | 51.9 | 417581 | 62.07422891 | SP |
| 52 | -0.17 | -0.292800551154 | 58.06 | 77.52 | 50 | 475813 | 62.73118624 | SP |
| 156 | 28.21 | 95.0471698113 | 29.68 | 80.27 | 29.68 | 1788828 | 54.85513814 | SP |
| 260 | 39.35 | 212.243797195 | 18.54 | 80.27 | 0.5 | 3076218 | 30.16238644 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 57.97 | 1.01 | 1.77 | 57.63 | 58.3274 | 57.1 | 461318 |
| 1735860600 | 56.96 | 1.26 | 2.26 | 56.68 | 57.73 | 56.15 | 722571 |
| 1735687800 | 55.7 | 1.49 | 2.75 | 54.49 | 55.925 | 54.34 | 576391 |
| 1735601400 | 54.21 | -0.08 | -0.15 | 54.54 | 54.8099 | 53.35 | 513078 |
| 1735342200 | 54.29 | 0.05 | 0.09 | 54.05 | 55.42 | 53.74 | 569246 |
| 1735255800 | 54.24 | -0.14 | -0.26 | 54.35 | 54.47 | 53.61 | 529052 |
| 1735077840 | 54.38 | 0.85 | 1.59 | 53.77 | 54.53 | 53.09 | 296157 |
| 1734996600 | 53.53 | 0.27 | 0.51 | 52.71 | 53.82 | 52 | 525349 |
| 1734737400 | 53.26 | 1.02 | 1.95 | 52.07 | 53.55 | 51.9 | 541751 |
| 1734651000 | 52.24 | -1.11 | -2.08 | 54.15 | 54.58 | 52.16 | 479189 |
| 1734564600 | 53.35 | -3.14 | -5.56 | 56.25 | 56.7296 | 53.29 | 766814 |
| 1734478200 | 56.49 | -0.93 | -1.62 | 56.51 | 56.67 | 55.48 | 473692 |
| 1734391800 | 57.42 | -2.64 | -4.40 | 59.61 | 59.68 | 57.25 | 417890 |
| 1734132600 | 60.06 | -0.7 | -1.15 | 60.99 | 60.99 | 59.675 | 358931 |
| 1734046200 | 60.76 | -1.01 | -1.64 | 61.53 | 61.69 | 60.54 | 235002 |
| 1733959800 | 61.77 | 0.21 | 0.34 | 61.59 | 62.1011 | 61.07 | 425820 |
| 1733873400 | 61.56 | -0.77 | -1.24 | 63.11 | 63.17 | 61.3 | 373355 |
| 1733787000 | 62.33 | -0.26 | -0.42 | 63.69 | 64.11 | 62.2111 | 394333 |
| 1733527800 | 62.59 | -2.2 | -3.40 | 64.54 | 64.54 | 62.3 | 319798 |
| 1733441400 | 64.79 | 0.49 | 0.76 | 64.9 | 65.599999 | 64.28 | 255693 |
| 1733355000 | 64.3 | -3.24 | -4.80 | 67.3 | 67.3 | 63.4801 | 543983 |
| 1733268600 | 67.54 | -0.07 | -0.10 | 68.27 | 68.65 | 67.08 | 212878 |
| 1733182200 | 67.61 | -1.32 | -1.91 | 68.95 | 69.15 | 66.358099 | 374558 |
| 1732917840 | 68.93 | 0.51 | 0.75 | 68.54 | 69.25 | 68.42 | 124799 |
| 1732750200 | 68.42 | -0.21 | -0.31 | 68.73 | 69.64 | 68.29 | 186681 |
| 1732663800 | 68.63 | -0.14 | -0.20 | 69 | 69.26 | 67.98 | 239087 |
| 1732577400 | 68.77 | -2.86 | -3.99 | 71.7 | 72.34 | 68.485 | 646842 |
| 1732318200 | 71.63 | 0.15 | 0.21 | 71.43 | 72.63 | 71.16 | 453771 |
| 1732231800 | 71.48 | 1.09 | 1.55 | 70.95 | 72.5599 | 70.67 | 312655 |
| 1732145400 | 70.39 | 1.3 | 1.88 | 69.48 | 70.45 | 69.12 | 320947 |
| 1732059000 | 69.09 | -0.77 | -1.10 | 68.87 | 69.78 | 68.4 | 310799 |
| 1731972600 | 69.86 | 1.83 | 2.69 | 69.04 | 70.16 | 68.62 | 571691 |
| 1731713400 | 68.03 | -0.35 | -0.51 | 67.99 | 69.49 | 67.63 | 513346 |
| 1731627000 | 68.38 | 0.52 | 0.77 | 68.63 | 68.76 | 67.47 | 207283 |
| 1731540600 | 67.86 | 1.05 | 1.57 | 67.18 | 68.37 | 65.62 | 293574 |
| 1731454200 | 66.81 | -0.72 | -1.07 | 67.96 | 68.28 | 66.64 | 243742 |
| 1731367800 | 67.53 | 0.78 | 1.17 | 66.86 | 67.94 | 66.19 | 282219 |
| 1731108600 | 66.75 | 0.76 | 1.15 | 65.95 | 66.949799 | 65.42 | 373597 |
| 1731022200 | 65.989999 | -0.57 | -0.86 | 66.44 | 66.44 | 64.941599 | 337444 |
| 1730935800 | 66.56 | 4.72 | 7.63 | 65.29 | 67.5181 | 64.538 | 781847 |
| 1730849400 | 61.84 | 0.72 | 1.18 | 61.67 | 62.215 | 61.19 | 427752 |
| 1730763000 | 61.12 | 2.15 | 3.65 | 59.83 | 61.285 | 59.71 | 381676 |
| 1730500200 | 58.97 | -0.85 | -1.42 | 61.37 | 61.85 | 58.85 | 502271 |
| 1730413800 | 59.82 | 0.77 | 1.30 | 59.89 | 60.74 | 59.52 | 441372 |
| 1730327400 | 59.05 | 0.08 | 0.14 | 59.31 | 60.0187 | 58.8 | 406247 |
| 1730241000 | 58.97 | -1.82 | -2.99 | 60.5 | 60.51 | 58.61 | 439238 |
| 1730154600 | 60.79 | -0.71 | -1.15 | 58.98 | 60.79 | 58.7515 | 345599 |
| 1729895400 | 61.5 | -0.04 | -0.06 | 62.26 | 62.55 | 61.2011 | 259118 |
| 1729809000 | 61.54 | -0.07 | -0.11 | 61.91 | 62.21 | 60.765 | 205279 |
| 1729722600 | 61.61 | -0.72 | -1.16 | 61.93 | 62.37 | 60.9 | 228313 |
| 1729636200 | 62.33 | 0.21 | 0.34 | 62.51 | 62.8398 | 61.82 | 260784 |
| 1729549800 | 62.12 | -0.28 | -0.45 | 63.12 | 63.6 | 61.8 | 333793 |
| 1729290600 | 62.4 | -0.53 | -0.84 | 62.54 | 62.92 | 61.51 | 438539 |
| 1729204200 | 62.93 | 0.67 | 1.08 | 62.36 | 63.2157 | 62.11 | 252211 |
| 1729117800 | 62.26 | 0.5 | 0.81 | 62.28 | 62.64 | 61.95 | 292235 |
| 1729031400 | 61.76 | -4.02 | -6.11 | 62.4 | 63.24 | 61.6 | 651068 |
| 1728945000 | 65.78 | -0.13 | -0.20 | 65.09 | 66.08 | 64.8501 | 239297 |
| 1728685800 | 65.91 | 0.61 | 0.93 | 65.26 | 66.400099 | 64.9 | 282812 |
| 1728599400 | 65.3 | 1 | 1.56 | 65.11 | 65.9161 | 64.17 | 359770 |
| 1728513000 | 64.3 | 0.76 | 1.20 | 62.62 | 64.61 | 62.37 | 668189 |
| 1728426600 | 63.54 | -3.67 | -5.46 | 65.41 | 65.599999 | 62.95 | 816946 |
| 1728340200 | 67.21 | 0.52 | 0.78 | 67.069999 | 68.1199 | 66.6603 | 449663 |
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
