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 | 0.59 | 0.983825245956 | 59.97 | 60.635 | 59.47 | 533373 | 60.32105877 | SP |
| 4 | 1.77 | 3.01071610818 | 58.79 | 60.635 | 58.62 | 790668 | 59.69304892 | SP |
| 12 | 0.91 | 1.5255658005 | 59.65 | 60.635 | 56.12 | 589695 | 58.9642588 | SP |
| 26 | 6.08 | 11.1600587372 | 54.48 | 60.635 | 53.6 | 544020 | 57.76851363 | SP |
| 52 | 10.05 | 19.8970500891 | 50.51 | 60.635 | 49.605 | 519514 | 55.10308562 | SP |
| 156 | 19.36 | 46.9902912621 | 41.2 | 60.635 | 34.47 | 371483 | 48.89330373 | SP |
| 260 | 27.8 | 84.8595848596 | 32.76 | 60.635 | 21.7196 | 248462 | 47.30418591 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 60.41 | -0.22 | -0.36 | 60.58 | 60.61 | 60.385 | 476567 |
| 1739489400 | 60.63 | 0.66 | 1.10 | 60.24 | 60.635 | 60.05 | 594489 |
| 1739403000 | 59.97 | -0.24 | -0.40 | 59.57 | 60.0089 | 59.47 | 450232 |
| 1739316600 | 60.21 | 0.02 | 0.03 | 59.97 | 60.2391 | 59.94 | 612205 |
| 1739230200 | 60.19 | 0.39 | 0.65 | 60.14 | 60.21 | 59.9673 | 486373 |
| 1738971000 | 59.8 | -0.36 | -0.60 | 60.36 | 60.415 | 59.73 | 415975 |
| 1738884600 | 60.16 | 0.02 | 0.03 | 60.25 | 60.2992 | 59.8445 | 1216751 |
| 1738798200 | 60.14 | 0.43 | 0.72 | 59.79 | 60.14 | 59.52 | 566720 |
| 1738711800 | 59.71 | 0.28 | 0.47 | 59.43 | 59.81 | 59.32 | 607093 |
| 1738625400 | 59.43 | -0.14 | -0.24 | 58.73 | 59.6564 | 58.64 | 574231 |
| 1738366200 | 59.57 | -0.35 | -0.58 | 60.05 | 60.2428 | 59.5 | 743063 |
| 1738279800 | 59.92 | 0.54 | 0.91 | 59.63 | 60.05 | 59.58 | 1180079 |
| 1738193400 | 59.38 | -0.13 | -0.22 | 59.54 | 59.54 | 59.16 | 341280 |
| 1738107000 | 59.51 | 0.1 | 0.17 | 59.36 | 59.715 | 59.1 | 406593 |
| 1738020600 | 59.41 | -0.01 | -0.02 | 58.62 | 59.41 | 58.62 | 1844794 |
| 1737761400 | 59.42 | 0.17 | 0.29 | 59.61 | 59.61 | 59.335 | 594845 |
| 1737675000 | 59.25 | 0 | 0.00 | 59.25 | 59.25 | 59.25 | 0 |
| 1737588600 | 59.25 | 0.17 | 0.29 | 59.27 | 59.415 | 59.17 | 1606293 |
| 1737502200 | 59.08 | 0.59 | 1.01 | 58.86 | 59.1 | 58.785 | 1454203 |
| 1737156600 | 58.49 | 0.32 | 0.55 | 58.71 | 58.71 | 58.4275 | 1754484 |
| 1737070200 | 58.17 | 0.31 | 0.54 | 58 | 58.3167 | 57.7933 | 558524 |
| 1736983800 | 57.86 | 0.71 | 1.24 | 57.98 | 58.01 | 57.64 | 374186 |
| 1736897400 | 57.15 | 0.37 | 0.65 | 57.09 | 57.19 | 56.7 | 714391 |
| 1736811000 | 56.78 | 0.11 | 0.19 | 56.33 | 56.82 | 56.12 | 489320 |
| 1736551800 | 56.67 | -0.8 | -1.39 | 57.0185 | 57.11 | 56.54 | 655795 |
| 1736379000 | 57.47 | 0.13 | 0.23 | 57.1911 | 57.5208 | 57.05 | 479726 |
| 1736292600 | 57.34 | -0.41 | -0.71 | 57.95 | 58.01 | 57.1561 | 767632 |
| 1736206200 | 57.75 | 0.04 | 0.07 | 57.97 | 58.225 | 57.655 | 399318 |
| 1735947000 | 57.71 | 0.6 | 1.05 | 57.37 | 57.785 | 57.225 | 284752 |
| 1735860600 | 57.11 | -0.16 | -0.28 | 57.56 | 57.748 | 56.8486 | 367902 |
| 1735687800 | 57.27 | -0.05 | -0.09 | 57.48 | 57.54 | 57.07 | 396193 |
| 1735601400 | 57.32 | -0.64 | -1.10 | 57.38 | 57.56 | 56.89 | 298836 |
| 1735342200 | 57.96 | -0.49 | -0.84 | 58.16 | 58.26 | 57.585 | 494977 |
| 1735255800 | 58.45 | 0.06 | 0.10 | 58.16 | 58.52 | 58.14 | 263498 |
| 1735077840 | 58.39 | 0.21 | 0.36 | 58.02 | 58.39 | 57.9007 | 199499 |
| 1734996600 | 58.18 | 0.19 | 0.33 | 57.92 | 58.18 | 57.5951 | 1597573 |
| 1734737400 | 57.99 | 0.63 | 1.10 | 57.195 | 58.39 | 57.1701 | 306005 |
| 1734651000 | 57.36 | 0.04 | 0.07 | 57.79 | 57.99 | 57.34 | 464815 |
| 1734564600 | 57.32 | -1.82 | -3.08 | 59.17 | 59.2 | 57.32 | 414933 |
| 1734478200 | 59.14 | -0.3 | -0.50 | 59.21 | 59.3 | 58.99 | 537317 |
| 1734391800 | 59.44 | 0.09 | 0.15 | 59.41 | 59.669 | 59.394 | 784882 |
| 1734132600 | 59.35 | -0.08 | -0.13 | 59.5495 | 59.6 | 59.1928 | 520519 |
| 1734046200 | 59.43 | -0.27 | -0.45 | 59.5596 | 59.63 | 59.43 | 316516 |
| 1733959800 | 59.7 | 0.39 | 0.66 | 59.63 | 59.8 | 59.6 | 241664 |
| 1733873400 | 59.31 | -0.39 | -0.65 | 59.52 | 59.6099 | 59.255 | 374443 |
| 1733787000 | 59.7 | -0.5 | -0.83 | 60.12 | 60.14 | 59.66 | 742904 |
| 1733527800 | 60.2 | 0.29 | 0.48 | 60.14 | 60.33 | 60.14 | 377553 |
| 1733441400 | 59.91 | -0.25 | -0.42 | 60.13 | 60.16 | 59.895 | 282450 |
| 1733355000 | 60.16 | 0.38 | 0.64 | 60.06 | 60.2 | 59.94 | 308497 |
| 1733268600 | 59.78 | -0.02 | -0.03 | 59.6916 | 59.83 | 59.6205 | 259539 |
| 1733182200 | 59.8 | 0.08 | 0.13 | 59.68 | 59.84 | 59.57 | 291852 |
| 1732917840 | 59.72 | 0.2 | 0.34 | 59.65 | 59.82 | 59.65 | 114874 |
| 1732750200 | 59.52 | -0.18 | -0.30 | 59.73 | 59.7595 | 59.4 | 206889 |
| 1732663800 | 59.7 | 0.17 | 0.29 | 59.65 | 59.7625 | 59.42 | 268235 |
| 1732577400 | 59.53 | 0.35 | 0.59 | 59.58 | 59.8 | 59.37 | 2195336 |
| 1732318200 | 59.18 | 0.49 | 0.83 | 58.8 | 59.22 | 58.8 | 1128312 |
| 1732231800 | 58.69 | 0.78 | 1.35 | 58.25 | 58.794 | 57.945 | 1317189 |
| 1732145400 | 57.91 | 0.14 | 0.24 | 57.86 | 57.96 | 57.46 | 255355 |
| 1732059000 | 57.77 | 0.02 | 0.03 | 57.38 | 57.8699 | 57.279 | 470365 |
| 1731972600 | 57.75 | 0.19 | 0.33 | 57.61 | 57.87 | 57.5 | 335305 |
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
