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 | -1.62 | -2.99667036626 | 54.06 | 54.07 | 51.88 | 163420 | 53.08521951 | SP |
| 4 | -1.44 | -2.67260579065 | 53.88 | 55.81 | 51.88 | 92323 | 54.05505777 | SP |
| 12 | -5.33 | -9.22624199411 | 57.77 | 58.545 | 51.88 | 101654 | 54.74105759 | SP |
| 26 | -2.42 | -4.41122858184 | 54.86 | 58.93 | 51.88 | 89721 | 55.2780944 | SP |
| 52 | -4.84 | -8.44972067039 | 57.28 | 58.93 | 51.88 | 138718 | 55.08153046 | SP |
| 156 | -37.21 | -41.5058561071 | 89.65 | 91.95 | 49.355 | 137115 | 61.24865838 | SP |
| 260 | -20.84 | -28.4388646288 | 73.28 | 94.28 | 49.355 | 126300 | 69.68895249 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 52.44 | 0.12 | 0.23 | 52.56 | 52.81 | 52.44 | 188061 |
| 1734651000 | 52.32 | -0.73 | -1.38 | 52.55 | 52.6499 | 51.88 | 234451 |
| 1734564600 | 53.05 | -0.58 | -1.08 | 53.55 | 53.81 | 53.02 | 237881 |
| 1734478200 | 53.63 | 0.01 | 0.02 | 53.6 | 53.87 | 53.581 | 181754 |
| 1734391800 | 53.62 | -0.02 | -0.04 | 53.8 | 53.84 | 53.52 | 83480 |
| 1734132600 | 53.64 | -0.47 | -0.87 | 54.06 | 54.07 | 53.57 | 79536 |
| 1734046200 | 54.11 | -0.58 | -1.06 | 54.32 | 54.41 | 54.0538 | 84494 |
| 1733959800 | 54.69 | -0.3 | -0.55 | 54.95 | 55.03 | 54.615 | 38170 |
| 1733873400 | 54.99 | -0.11 | -0.20 | 54.86 | 55.1694 | 54.81 | 65118 |
| 1733787000 | 55.1 | -0.34 | -0.61 | 55.25 | 55.25 | 55.04 | 57034 |
| 1733527800 | 55.44 | -0.02 | -0.04 | 55.74 | 55.81 | 55.37 | 40365 |
| 1733441400 | 55.46 | -0.19 | -0.34 | 55.38 | 55.6 | 55.29 | 49978 |
| 1733355000 | 55.65 | 0.52 | 0.94 | 55 | 55.72 | 55 | 57719 |
| 1733268600 | 55.13 | -0.09 | -0.16 | 55.37 | 55.42 | 55.04 | 55860 |
| 1733182200 | 55.22 | -0.17 | -0.31 | 55.22 | 55.585 | 55.07 | 134496 |
| 1732917840 | 55.39 | 0.5 | 0.91 | 55.07 | 55.44 | 55.0519 | 34024 |
| 1732750200 | 54.89 | 0.28 | 0.51 | 55.01 | 55.07 | 54.72 | 57734 |
| 1732663800 | 54.61 | -0.32 | -0.58 | 54.79 | 54.82 | 54.4844 | 60863 |
| 1732577400 | 54.93 | 1.01 | 1.87 | 54.71 | 55 | 54.59 | 106898 |
| 1732318200 | 53.92 | 0.06 | 0.11 | 53.88 | 54.11 | 53.8 | 94285 |
| 1732231800 | 53.86 | -0.14 | -0.26 | 53.89 | 54.085 | 53.63 | 225931 |
| 1732145400 | 54 | -0.11 | -0.20 | 53.88 | 54.31 | 53.88 | 82859 |
| 1732059000 | 54.11 | 0.24 | 0.45 | 54.1 | 54.4299 | 54.01 | 106173 |
| 1731972600 | 53.87 | 0.16 | 0.30 | 53.48 | 54.13 | 53.41 | 121336 |
| 1731713400 | 53.71 | -0.17 | -0.32 | 53.42 | 53.91 | 53.2818 | 115991 |
| 1731627000 | 53.88 | 0.27 | 0.50 | 54.14 | 54.36 | 53.85 | 70855 |
| 1731540600 | 53.61 | -0.62 | -1.14 | 54.6 | 54.6 | 53.55 | 126487 |
| 1731454200 | 54.23 | -0.86 | -1.56 | 54.76 | 55.0684 | 54.1417 | 680377 |
| 1731367800 | 55.09 | -0.33 | -0.60 | 55.35 | 55.35 | 54.3 | 52357 |
| 1731108600 | 55.42 | 0.82 | 1.50 | 55.13 | 55.46 | 54.995 | 151200 |
| 1731022200 | 54.6 | 0.29 | 0.53 | 54.51 | 54.8071 | 54.3648 | 105300 |
| 1730935800 | 54.31 | -0.73 | -1.33 | 53.74 | 54.57 | 53.65 | 189347 |
| 1730849400 | 55.04 | 0.28 | 0.51 | 54.62 | 55.19 | 54.44 | 77532 |
| 1730763000 | 54.76 | 0.36 | 0.66 | 55.03 | 55.15 | 54.54 | 77545 |
| 1730500200 | 54.4 | -0.69 | -1.25 | 55.1 | 55.3 | 54.24 | 280810 |
| 1730413800 | 55.09 | -0.32 | -0.58 | 55.3 | 55.5 | 54.99 | 109805 |
| 1730327400 | 55.41 | 0.65 | 1.19 | 55.45 | 55.56 | 55.155 | 70614 |
| 1730241000 | 54.76 | 0.01 | 0.02 | 54.35 | 54.81 | 54.1597 | 162648 |
| 1730154600 | 54.75 | -0.09 | -0.16 | 54.81 | 54.83 | 54.41 | 46109 |
| 1729895400 | 54.84 | -0.45 | -0.81 | 55.34 | 55.41 | 54.75 | 55021 |
| 1729809000 | 55.2889 | 0.29 | 0.53 | 55.01 | 55.4068 | 54.9604 | 44410 |
| 1729722600 | 55 | -0.29 | -0.52 | 55.04 | 55.1074 | 54.8 | 65891 |
| 1729636200 | 55.29 | 0.21 | 0.38 | 55.38 | 55.43 | 55.0801 | 50000 |
| 1729549800 | 55.08 | -1.07 | -1.90 | 55.65 | 55.6979 | 55.07 | 133017 |
| 1729290600 | 56.1462 | 0.17 | 0.30 | 56.19 | 56.32 | 56.1462 | 159021 |
| 1729204200 | 55.98 | -0.57 | -1.01 | 56.14 | 56.266 | 55.92 | 51682 |
| 1729117800 | 56.55 | 0.01 | 0.02 | 56.72 | 56.785 | 56.55 | 62182 |
| 1729031400 | 56.54 | 0.69 | 1.24 | 56.31 | 56.67 | 56.31 | 63115 |
| 1728945000 | 55.85 | -0.32 | -0.57 | 55.77 | 56.33 | 55.75 | 28083 |
| 1728685800 | 56.17 | -0.15 | -0.27 | 56.02 | 56.46 | 56.02 | 45044 |
| 1728599400 | 56.32 | -0.1 | -0.18 | 56.13 | 56.365 | 56.0104 | 25574 |
| 1728513000 | 56.42 | -0.2 | -0.35 | 56.2 | 56.43 | 56.0525 | 29093 |
| 1728426600 | 56.62 | 0.27 | 0.48 | 56.03 | 56.64 | 55.99 | 39069 |
| 1728340200 | 56.35 | -0.25 | -0.44 | 56.38 | 56.5 | 56.29 | 37872 |
| 1728081000 | 56.6 | -0.58 | -1.01 | 56.68 | 56.85 | 56.5501 | 127535 |
| 1727994600 | 57.18 | -0.69 | -1.19 | 57.68 | 57.75 | 57.18 | 146220 |
| 1727908200 | 57.87 | -0.26 | -0.45 | 57.56 | 57.9499 | 57.37 | 60377 |
| 1727821800 | 58.13 | 0.38 | 0.66 | 58.17 | 58.545 | 58.01 | 87701 |
| 1727735400 | 57.75 | 0.1 | 0.17 | 57.85 | 57.8618 | 57.5278 | 32095 |
| 1727476200 | 57.65 | 0.19 | 0.33 | 57.77 | 57.8877 | 57.6 | 47148 |
| 1727389800 | 57.46 | 0.23 | 0.40 | 57.51 | 57.6218 | 57.23 | 53887 |
| 1727303400 | 57.23 | -0.76 | -1.32 | 57.79 | 57.79 | 57.23 | 154491 |
| 1727217000 | 57.9941 | -0.02 | -0.03 | 57.6 | 58.0789 | 57.46 | 59672 |
| 1727130600 | 58.01 | 0.2 | 0.34 | 57.53 | 58.03 | 57.3 | 216342 |
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
