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 | 0.2802 | 0.515986940116 | 54.3037 | 54.7653 | 54.3037 | 187 | 54.55978684 | SP |
| 4 | 1.3839 | 2.60131578947 | 53.2 | 54.7653 | 52.5396 | 697 | 53.78509943 | SP |
| 12 | -0.3261 | -0.593880896012 | 54.91 | 55.35 | 52.5396 | 419 | 53.93290997 | SP |
| 26 | 4.6814 | 9.38109313161 | 49.9025 | 55.35 | 49.9025 | 989 | 54.05105649 | SP |
| 52 | 4.6939 | 9.40849869713 | 49.89 | 55.35 | 48.8694 | 761 | 52.72223199 | SP |
| 156 | 4.6939 | 9.40849869713 | 49.89 | 55.35 | 48.8694 | 761 | 52.72223199 | SP |
| 260 | 4.6939 | 9.40849869713 | 49.89 | 55.35 | 48.8694 | 761 | 52.72223199 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 54.5839 | 0 | 0.00 | 54.5821 | 54.5839 | 54.31 | 303 |
| 1738711800 | 54.5821 | 0.08 | 0.15 | 54.5 | 54.5821 | 54.5 | 37 |
| 1738625400 | 54.5 | -0.19 | -0.35 | 54.692 | 54.692 | 54.5 | 483 |
| 1738366200 | 54.692 | -0.07 | -0.13 | 54.7653 | 54.7653 | 54.692 | 31 |
| 1738279800 | 54.7653 | 0.46 | 0.85 | 54.3037 | 54.7653 | 54.3037 | 81 |
| 1738193400 | 54.3037 | -0.08 | -0.16 | 54.3883 | 54.3883 | 54.2681 | 1016 |
| 1738107000 | 54.3883 | 0.02 | 0.04 | 54.3689 | 54.3883 | 54.3689 | 53 |
| 1738020600 | 54.3689 | -0.2 | -0.36 | 54.5652 | 54.5652 | 54.26 | 331 |
| 1737761400 | 54.5652 | 0.42 | 0.77 | 54.4493 | 54.6 | 54.4493 | 273 |
| 1737675000 | 54.1475 | 0 | 0.00 | 54.1475 | 54.1475 | 54.1475 | 0 |
| 1737588600 | 54.1475 | 0.07 | 0.12 | 54.0819 | 54.34 | 54.0819 | 579 |
| 1737502200 | 54.0819 | 0.42 | 0.79 | 53.84 | 54.0819 | 53.84 | 729 |
| 1737156600 | 53.6584 | 0.23 | 0.44 | 53.4248 | 53.84 | 53.4248 | 6355 |
| 1737070200 | 53.4248 | 0.07 | 0.13 | 53.358 | 53.44 | 53.358 | 376 |
| 1736983800 | 53.358 | 0.5 | 0.95 | 52.8561 | 53.358 | 52.8561 | 40 |
| 1736897400 | 52.8561 | 0.04 | 0.07 | 52.8203 | 52.8561 | 52.8203 | 70 |
| 1736811000 | 52.8203 | 0.28 | 0.53 | 52.5396 | 52.84 | 52.5396 | 921 |
| 1736551800 | 52.5396 | -0.65 | -1.22 | 53.2 | 53.2 | 52.5396 | 164 |
| 1736379000 | 53.188 | 0.14 | 0.26 | 53.0497 | 53.188 | 53.0497 | 202 |
| 1736292600 | 53.0497 | -0.12 | -0.23 | 53.173 | 53.173 | 53.0497 | 361 |
| 1736206200 | 53.173 | -0.16 | -0.29 | 53.328 | 53.328 | 53.173 | 235 |
| 1735947000 | 53.328 | 0.26 | 0.49 | 53.068 | 53.45 | 53.068 | 408 |
| 1735860600 | 53.068 | -0.17 | -0.32 | 53.236 | 53.236 | 53.068 | 20 |
| 1735687800 | 53.236 | -0.12 | -0.22 | 53.3552 | 53.49 | 53.236 | 2727 |
| 1735601400 | 53.3552 | -0.44 | -0.82 | 53.794 | 53.794 | 53.3552 | 68 |
| 1735342200 | 53.794 | -0.3 | -0.55 | 54.0932 | 54.0932 | 53.794 | 24 |
| 1735255800 | 54.0932 | 0.18 | 0.34 | 53.97 | 54.0932 | 53.97 | 39 |
| 1735077840 | 53.9083 | 0.37 | 0.69 | 53.5391 | 53.9083 | 53.5391 | 15 |
| 1734996600 | 53.5391 | 0.29 | 0.55 | 53.246 | 53.5391 | 53.19 | 1525 |
| 1734737400 | 53.246 | 0.41 | 0.77 | 52.8396 | 53.56 | 52.8396 | 20 |
| 1734651000 | 52.8396 | -1.12 | -2.08 | 53.0828 | 53.0828 | 52.8396 | 0 |
| 1734564600 | 53.9626 | -1.05 | -1.91 | 55.0137 | 55.0137 | 53.9626 | 53 |
| 1734478200 | 55.0137 | -0.22 | -0.40 | 55.2365 | 55.2365 | 55.0137 | 0 |
| 1734391800 | 55.2365 | 0.12 | 0.22 | 55.1152 | 55.35 | 55.1152 | 63 |
| 1734132600 | 55.1152 | 0.38 | 0.70 | 54.732 | 55.1152 | 54.732 | 3 |
| 1734046200 | 54.732 | -0.17 | -0.32 | 54.9062 | 54.9062 | 54.732 | 90 |
| 1733959800 | 54.9062 | 0.12 | 0.22 | 54.7871 | 55.01 | 54.7871 | 35 |
| 1733873400 | 54.7871 | -0.12 | -0.23 | 54.9109 | 54.9109 | 54.7871 | 48 |
| 1733787000 | 54.9109 | -0.16 | -0.30 | 55.0752 | 55.0752 | 54.9109 | 138 |
| 1733527800 | 55.0752 | 0.03 | 0.06 | 55.0436 | 55.0752 | 55.0436 | 70 |
| 1733441400 | 55.0436 | -0.17 | -0.31 | 55.2165 | 55.2165 | 55.0436 | 83 |
| 1733355000 | 55.2165 | 0.16 | 0.29 | 55.0545 | 55.22 | 55.0545 | 1260 |
| 1733268600 | 55.0545 | -0.09 | -0.16 | 55.1433 | 55.1433 | 55.0545 | 247 |
| 1733182200 | 55.1433 | 0.02 | 0.04 | 55.1229 | 55.1433 | 55.08 | 254 |
| 1732917840 | 55.1229 | 0.14 | 0.26 | 54.98 | 55.1229 | 54.98 | 0 |
| 1732750200 | 54.98 | -0.05 | -0.09 | 54.97 | 55.07 | 54.97 | 2034 |
| 1732663800 | 55.0292 | 0.25 | 0.46 | 54.7793 | 55.0292 | 54.7793 | 12 |
| 1732577400 | 54.7793 | 0.33 | 0.61 | 54.4465 | 54.7793 | 54.4465 | 213 |
| 1732318200 | 54.4465 | 0.21 | 0.38 | 54.2399 | 54.4465 | 54.2399 | 152 |
| 1732231800 | 54.2399 | 0.28 | 0.51 | 53.9642 | 54.3 | 53.9642 | 122 |
| 1732145400 | 53.9642 | 0.04 | 0.08 | 53.9225 | 53.9642 | 53.9225 | 15 |
| 1732059000 | 53.9225 | -0.12 | -0.23 | 54.047 | 54.047 | 53.9225 | 9 |
| 1731972600 | 54.047 | 0.2 | 0.37 | 53.8493 | 54.08 | 53.8493 | 233 |
| 1731713400 | 53.8493 | -0.65 | -1.20 | 54.5016 | 54.5016 | 53.8493 | 0 |
| 1731627000 | 54.5016 | -0.32 | -0.58 | 54.91 | 54.91 | 54.5016 | 3 |
| 1731540600 | 54.8204 | 0.01 | 0.03 | 54.8066 | 54.88 | 54.8066 | 1595 |
| 1731454200 | 54.8066 | -0.15 | -0.28 | 54.9594 | 54.9594 | 54.8066 | 210 |
| 1731367800 | 54.9594 | -0.01 | -0.01 | 54.966 | 54.966 | 54.9594 | 20 |
| 1731108600 | 54.966 | 0.26 | 0.47 | 54.7064 | 55.05 | 54.7064 | 503 |
| 1731022200 | 54.7064 | 0.3 | 0.56 | 54.4037 | 54.7064 | 54.4037 | 1 |
| 1730935800 | 54.4037 | 0.72 | 1.35 | 53.6812 | 54.4037 | 53.6812 | 47 |
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
