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 | -1.185 | -2.17991169978 | 54.36 | 56.91 | 52.2533 | 96967 | 54.6394232 | SP |
| 4 | 0.245 | 0.462875495938 | 52.93 | 56.91 | 49.1 | 88105 | 53.10594423 | SP |
| 12 | -3.13 | -5.55900896901 | 56.305 | 57.26 | 49.1 | 69902 | 52.6167103 | SP |
| 26 | -7.065 | -11.7280876494 | 60.24 | 60.49 | 49.1 | 66867 | 52.66739139 | SP |
| 52 | -7.065 | -11.7280876494 | 60.24 | 60.49 | 49.1 | 66867 | 52.66739139 | SP |
| 156 | -7.065 | -11.7280876494 | 60.24 | 60.49 | 49.1 | 66867 | 52.66739139 | SP |
| 260 | -7.065 | -11.7280876494 | 60.24 | 60.49 | 49.1 | 66867 | 52.66739139 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 53.175 | 0.08 | 0.16 | 53.91 | 54.12 | 52.91 | 301301 |
| 1741303800 | 53.09 | -0.03 | -0.06 | 53.44 | 53.8099 | 52.2533 | 46889 |
| 1741217400 | 53.12 | -1.28 | -2.36 | 54.59 | 55.03 | 53.12 | 78660 |
| 1741131000 | 54.402 | -2.24 | -3.95 | 56.24 | 56.91 | 54.0491 | 142534 |
| 1741044600 | 56.6415 | 1.39 | 2.52 | 55 | 56.74 | 54.45 | 67312 |
| 1740785400 | 55.25 | 2.03 | 3.81 | 54.36 | 55.68 | 53.9 | 149442 |
| 1740699000 | 53.22 | -1.6 | -2.92 | 53.6 | 53.8999 | 53.02 | 36299 |
| 1740612600 | 54.82 | 0.51 | 0.94 | 54.42 | 54.98 | 54 | 322443 |
| 1740526200 | 54.31 | 2.36 | 4.54 | 53.42 | 54.398 | 53.36 | 127762 |
| 1740439800 | 51.9503 | -0.15 | -0.29 | 51.43 | 52.4 | 51.3 | 192603 |
| 1740180600 | 52.1 | 1.72 | 3.41 | 50.87 | 52.134 | 50.6 | 149162 |
| 1740094200 | 50.38 | 0.54 | 1.08 | 50.095 | 50.65 | 49.92 | 46797 |
| 1740007800 | 49.84 | 0.33 | 0.67 | 49.73 | 49.98 | 49.41 | 50056 |
| 1739921400 | 49.51 | -1.9 | -3.70 | 50.17 | 50.67 | 49.51 | 44367 |
| 1739575800 | 51.41 | 0.84 | 1.67 | 51.14 | 51.59 | 50 | 11997 |
| 1739489400 | 50.568 | 1.25 | 2.53 | 50.9 | 51.1584 | 49.66 | 13673 |
| 1739403000 | 49.32 | -1.94 | -3.78 | 49.86 | 49.88 | 49.1 | 138917 |
| 1739316600 | 51.2552 | -1.42 | -2.70 | 51.54 | 51.61 | 51.2 | 16468 |
| 1739230200 | 52.68 | 0.13 | 0.25 | 52.68 | 53.14 | 52.25 | 15389 |
| 1738971000 | 52.55 | -0.78 | -1.46 | 52.93 | 52.93 | 52.28 | 22393 |
| 1738884600 | 53.33 | -1.16 | -2.13 | 54.02 | 54.2036 | 53.33 | 46271 |
| 1738798200 | 54.49 | 1.4 | 2.64 | 54.43 | 55.15 | 54.038 | 36298 |
| 1738711800 | 53.09 | 0.7 | 1.34 | 51.97 | 53.09 | 51.8412 | 12570 |
| 1738625400 | 52.39 | 1.5 | 2.95 | 52.96 | 53.31 | 52.39 | 21985 |
| 1738366200 | 50.8864 | -0.95 | -1.84 | 51.73 | 52.14 | 50.72 | 4483 |
| 1738279800 | 51.84 | 0.41 | 0.80 | 52.11 | 52.59 | 51.84 | 4566 |
| 1738193400 | 51.43 | -0.71 | -1.36 | 52.08 | 52.195 | 51.2145 | 32206 |
| 1738107000 | 52.14 | -0.12 | -0.23 | 51.69 | 52.14 | 51.4392 | 8628 |
| 1738020600 | 52.26 | 1.1 | 2.15 | 52.64 | 52.64 | 51.92 | 52628 |
| 1737761400 | 51.1604 | -0.4 | -0.78 | 50.7 | 51.3299 | 50.7 | 13080 |
| 1737675000 | 51.56 | 0 | 0.00 | 51.56 | 51.56 | 51.56 | 0 |
| 1737588600 | 51.56 | -0.52 | -1.00 | 51.83 | 52.04 | 51.45 | 27018 |
| 1737502200 | 52.0801 | 0.96 | 1.88 | 51.42 | 52.17 | 51.42 | 12883 |
| 1737156600 | 51.1202 | -0.11 | -0.21 | 51.25 | 51.3116 | 50.835 | 77172 |
| 1737070200 | 51.2289 | -0.24 | -0.47 | 50.74 | 51.51 | 50.1398 | 12586 |
| 1736983800 | 51.47 | 1.33 | 2.65 | 51.46 | 51.99 | 51.19 | 96885 |
| 1736897400 | 50.1392 | -0.15 | -0.29 | 50.26 | 50.26 | 49.8 | 12617 |
| 1736811000 | 50.2853 | -0.16 | -0.33 | 50.81 | 50.81 | 50 | 44415 |
| 1736551800 | 50.45 | -0.49 | -0.96 | 50.03 | 50.851 | 50.01 | 31964 |
| 1736379000 | 50.9394 | 0.41 | 0.81 | 50.05 | 51.05 | 49.85 | 775100 |
| 1736292600 | 50.5305 | -1.1 | -2.13 | 51.15 | 51.15 | 50.11 | 35597 |
| 1736206200 | 51.6314 | -0.86 | -1.64 | 52.25 | 52.25 | 51.6 | 18332 |
| 1735947000 | 52.4948 | -1.22 | -2.26 | 53.18 | 53.18 | 52.4948 | 6570 |
| 1735860600 | 53.71 | 0.83 | 1.58 | 53.39 | 53.71 | 52.52 | 64335 |
| 1735687800 | 52.877 | -0.39 | -0.73 | 53.51 | 53.63 | 52.77 | 19559 |
| 1735601400 | 53.2682 | 0.77 | 1.46 | 53.25 | 53.4 | 53.0229 | 13664 |
| 1735342200 | 52.5 | -1.3 | -2.42 | 53.17 | 53.35 | 52.35 | 24241 |
| 1735255800 | 53.8031 | -0.11 | -0.20 | 52.56 | 53.94 | 52.56 | 77867 |
| 1735077840 | 53.9132 | -0.2 | -0.37 | 53.4 | 54 | 53.4 | 28773 |
| 1734996600 | 54.1136 | -1.59 | -2.85 | 55.54 | 55.54 | 54 | 310100 |
| 1734737400 | 55.7005 | 1.5 | 2.76 | 55.59 | 56.29 | 55.5283 | 38686 |
| 1734651000 | 54.2046 | -1.88 | -3.36 | 54.3918 | 54.59 | 53.47 | 106616 |
| 1734564600 | 56.0865 | -0.77 | -1.35 | 56.46 | 56.8044 | 55.27 | 9489 |
| 1734478200 | 56.8528 | 0.46 | 0.82 | 56.69 | 57.26 | 56.69 | 6893 |
| 1734391800 | 56.3882 | 0.51 | 0.90 | 56.79 | 56.79 | 56 | 1793 |
| 1734132600 | 55.883 | -0.27 | -0.48 | 56.305 | 56.305 | 55.78 | 4671 |
| 1734046200 | 56.1533 | -1.73 | -2.99 | 57.16 | 57.16 | 56.1533 | 13008 |
| 1733959800 | 57.885 | -2.42 | -4.02 | 59.145 | 59.61 | 57.885 | 14229 |
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
