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 | 0.245 | 0.430655651257 | 56.89 | 57.284 | 55.2216 | 54475 | 56.38607478 | SP |
| 4 | -0.845 | -1.45739910314 | 57.98 | 58.51 | 55.2216 | 57559 | 56.64246451 | SP |
| 12 | 2.115 | 3.84405670665 | 55.02 | 59.16 | 54.6588 | 62117 | 57.04888804 | SP |
| 26 | -0.615 | -1.06493506494 | 57.75 | 59.16 | 49.38 | 66362 | 55.66392873 | SP |
| 52 | 1.785 | 3.22493224932 | 55.35 | 59.747 | 49.38 | 67885 | 55.95937579 | SP |
| 156 | -7.915 | -12.1675634128 | 65.05 | 65.18 | 39.51 | 86130 | 53.1326399 | SP |
| 260 | 13.965 | 32.3488533704 | 43.17 | 72.4147 | 27.51 | 114049 | 53.33774183 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 55.91 | 0.06 | 0.11 | 56.17 | 56.38 | 55.51 | 34270 |
| 1736811000 | 55.85 | -0.41 | -0.73 | 55.37 | 55.85 | 55.2216 | 44361 |
| 1736551800 | 56.26 | -1 | -1.75 | 56.44 | 56.45 | 55.8602 | 84658 |
| 1736379000 | 57.2607 | -0.09 | -0.16 | 57.21 | 57.284 | 56.738 | 59455 |
| 1736292600 | 57.35 | -0.58 | -1.00 | 58.44 | 58.51 | 57.225 | 96242 |
| 1736206200 | 57.93 | 0.77 | 1.35 | 57.66 | 58.4 | 57.66 | 75975 |
| 1735947000 | 57.16 | 0.92 | 1.64 | 56.25 | 57.16 | 56.25 | 35793 |
| 1735860600 | 56.24 | -0.02 | -0.04 | 56.73 | 56.87 | 55.94 | 83163 |
| 1735687800 | 56.26 | -0.04 | -0.07 | 56.84 | 56.84 | 56.0587 | 53022 |
| 1735601400 | 56.3 | -0.99 | -1.73 | 56.17 | 56.53 | 55.78 | 79208 |
| 1735342200 | 57.29 | -0.4 | -0.69 | 57.5 | 57.6855 | 56.8901 | 35682 |
| 1735255800 | 57.69 | 0.51 | 0.89 | 57.25 | 57.81 | 57.1301 | 47714 |
| 1735077840 | 57.18 | 0.43 | 0.76 | 56.75 | 57.34 | 56.75 | 37697 |
| 1734996600 | 56.75 | 0.53 | 0.94 | 56.3 | 56.782 | 56.2378 | 51984 |
| 1734737400 | 56.22 | 0.46 | 0.82 | 55.25 | 56.68 | 55.25 | 53699 |
| 1734651000 | 55.76 | -0.1 | -0.18 | 56.44 | 56.66 | 55.655 | 68152 |
| 1734564600 | 55.86 | -1.5 | -2.62 | 57.98 | 58.1292 | 55.69 | 72626 |
| 1734478200 | 57.36 | -0.37 | -0.64 | 57.58 | 57.83 | 57.35 | 62487 |
| 1734391800 | 57.73 | 0.01 | 0.02 | 57.61 | 57.9353 | 57.35 | 114549 |
| 1734132600 | 57.72 | -0.41 | -0.71 | 58.15 | 58.21 | 57.395 | 62658 |
| 1734046200 | 58.13 | -0.37 | -0.63 | 57.85 | 58.2999 | 57.85 | 28620 |
| 1733959800 | 58.5 | 0.46 | 0.79 | 58.47 | 58.67 | 58.15 | 200638 |
| 1733873400 | 58.04 | -0.55 | -0.94 | 58.63 | 58.67 | 58.001 | 112925 |
| 1733787000 | 58.59 | 0.18 | 0.31 | 58.59 | 59.16 | 58.5249 | 61385 |
| 1733527800 | 58.41 | 0.32 | 0.55 | 58.22 | 58.46 | 58.22 | 51012 |
| 1733441400 | 58.09 | -0.21 | -0.36 | 58.24 | 58.43 | 58 | 69788 |
| 1733355000 | 58.3 | 0.5 | 0.87 | 58.05 | 58.42 | 57.97 | 58984 |
| 1733268600 | 57.8 | 0.13 | 0.23 | 57.59 | 57.8473 | 57.4601 | 40045 |
| 1733182200 | 57.67 | 0.07 | 0.12 | 57.64 | 57.79 | 57.44 | 65077 |
| 1732917840 | 57.6 | 0.71 | 1.25 | 57.03 | 57.6883 | 57.01 | 27190 |
| 1732750200 | 56.89 | -0.73 | -1.27 | 57.11 | 57.37 | 56.595 | 43411 |
| 1732663800 | 57.62 | -0.52 | -0.89 | 58.01 | 58.12 | 57.4807 | 46451 |
| 1732577400 | 58.14 | 0.53 | 0.92 | 58.15 | 58.4891 | 58.0317 | 66580 |
| 1732318200 | 57.61 | 0.69 | 1.21 | 56.92 | 57.73 | 56.92 | 91814 |
| 1732231800 | 56.92 | 0.71 | 1.26 | 56.37 | 57.02 | 56.27 | 71381 |
| 1732145400 | 56.21 | -0.23 | -0.41 | 56.22 | 56.305 | 55.7301 | 35478 |
| 1732059000 | 56.44 | 0.79 | 1.42 | 55.51 | 56.44 | 55.5 | 65278 |
| 1731972600 | 55.65 | 0.15 | 0.27 | 55.47 | 55.8184 | 55.39 | 60080 |
| 1731713400 | 55.5 | -0.71 | -1.26 | 55.89 | 55.95 | 55.35 | 58205 |
| 1731627000 | 56.21 | -0.66 | -1.16 | 56.83 | 56.93 | 56.16 | 34085 |
| 1731540600 | 56.87 | -0.35 | -0.61 | 57.09 | 57.26 | 56.69 | 42866 |
| 1731454200 | 57.22 | -1.03 | -1.77 | 57.6 | 57.91 | 56.87 | 166311 |
| 1731367800 | 58.25 | 0.25 | 0.43 | 58.24 | 58.35 | 57.95 | 63871 |
| 1731108600 | 58 | -0.6 | -1.02 | 57.97 | 58.26 | 57.8 | 45560 |
| 1731022200 | 58.6 | 0.75 | 1.30 | 58.31 | 58.6691 | 58.26 | 55878 |
| 1730935800 | 57.85 | 1.28 | 2.26 | 57 | 57.9 | 56.9868 | 62434 |
| 1730849400 | 56.57 | 0.74 | 1.33 | 55.84 | 56.6999 | 55.84 | 64728 |
| 1730763000 | 55.83 | 0.1 | 0.18 | 55.78 | 56.31 | 55.78 | 41732 |
| 1730500200 | 55.73 | 0.55 | 1.00 | 55.57 | 56.071 | 55.49 | 29045 |
| 1730413800 | 55.18 | -1.18 | -2.09 | 55.99 | 56.15 | 55.13 | 55313 |
| 1730327400 | 56.36 | 0.07 | 0.12 | 56.01 | 56.8 | 56.01 | 73754 |
| 1730241000 | 56.29 | 0.29 | 0.52 | 56 | 56.3499 | 55.8301 | 44220 |
| 1730154600 | 56 | 0.76 | 1.38 | 55.73 | 56.06 | 55.73 | 98857 |
| 1729895400 | 55.24 | 0.04 | 0.07 | 55.15 | 55.79 | 55.15 | 51567 |
| 1729809000 | 55.2 | 0.14 | 0.25 | 55.25 | 55.54 | 54.891 | 47607 |
| 1729722600 | 55.06 | -0.55 | -0.99 | 55.02 | 55.42 | 54.6588 | 55932 |
| 1729636200 | 55.61 | -0.51 | -0.91 | 55.43 | 55.82 | 55.401 | 85430 |
| 1729549800 | 56.12 | -0.36 | -0.64 | 56.18 | 56.47 | 55.71 | 63433 |
| 1729290600 | 56.48 | 0.4 | 0.71 | 56.51 | 56.63 | 56.325 | 119925 |
| 1729204200 | 56.08 | -0.09 | -0.16 | 56.44 | 56.64 | 56.01 | 96788 |
| 1729117800 | 56.17 | -0.13 | -0.23 | 56.35 | 56.68 | 56.16 | 45569 |
| 1729031400 | 56.3 | -1.12 | -1.95 | 57.28 | 57.39 | 56.255 | 142702 |
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
