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 | -0.5931 | -1.07640653358 | 55.1 | 55.37 | 54.1529 | 637 | 55.09748042 | SP |
| 4 | -6.5731 | -10.7614603798 | 61.08 | 61.19 | 53.91 | 618 | 56.62551211 | SP |
| 12 | -11.4931 | -17.4137878788 | 66 | 66.5417 | 53.91 | 664 | 58.74019456 | SP |
| 26 | -9.5231 | -14.8728720912 | 64.03 | 70.55 | 53.91 | 600 | 62.00487548 | SP |
| 52 | -1.6031 | -2.85706647656 | 56.11 | 70.55 | 53.57 | 516 | 62.46205583 | SP |
| 156 | -17.1231 | -23.9049281028 | 71.63 | 73.03 | 30.11 | 1221 | 51.86679363 | SP |
| 260 | -0.6831 | -1.2377242254 | 55.19 | 74.3902 | 20.11 | 1667 | 49.70064467 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 54.5069 | 0.35 | 0.65 | 54.44 | 54.5069 | 54.44 | 73 |
| 1735860600 | 54.1529 | -0.43 | -0.78 | 54.85 | 54.85 | 54.1529 | 102 |
| 1735687800 | 54.5782 | -0.14 | -0.25 | 55.11 | 55.11 | 54.5782 | 129 |
| 1735601400 | 54.7174 | -0.59 | -1.07 | 54.65 | 54.7174 | 54.375 | 561 |
| 1735342200 | 55.3118 | -0.54 | -0.96 | 55.1 | 55.37 | 55.06 | 1757 |
| 1735255800 | 55.8497 | 0.35 | 0.63 | 55.69 | 55.8497 | 55.69 | 110 |
| 1735077840 | 55.5027 | 0.51 | 0.93 | 55.35 | 55.5027 | 55.3 | 237 |
| 1734996600 | 54.9927 | 0.11 | 0.20 | 54.5808 | 54.9927 | 54.23 | 2645 |
| 1734737400 | 54.8841 | -0.25 | -0.46 | 53.91 | 55.45 | 53.91 | 1566 |
| 1734651000 | 55.1375 | -0.48 | -0.86 | 55.55 | 55.55 | 55.1375 | 171 |
| 1734564600 | 55.6173 | -2.65 | -4.55 | 58.52 | 58.52 | 55.6173 | 405 |
| 1734478200 | 58.2681 | -0.5 | -0.84 | 58.4836 | 58.4836 | 58.2681 | 151 |
| 1734391800 | 58.7644 | -0.22 | -0.37 | 58.52 | 58.7644 | 58.52 | 64 |
| 1734132600 | 58.9828 | 0 | 0.01 | 58.92 | 58.9852 | 58.92 | 346 |
| 1734046200 | 58.979 | -1.04 | -1.74 | 59.55 | 59.5501 | 58.979 | 240 |
| 1733959800 | 60.0211 | 0.48 | 0.81 | 59.95 | 60.0211 | 59.95 | 33 |
| 1733873400 | 59.5383 | -0.95 | -1.57 | 60.32 | 60.32 | 59.5383 | 9 |
| 1733787000 | 60.4908 | -0.17 | -0.28 | 61.19 | 61.19 | 60.4908 | 1790 |
| 1733527800 | 60.66 | 0.09 | 0.15 | 61.08 | 61.08 | 60.54 | 741 |
| 1733441400 | 60.572 | 1.08 | 1.82 | 60.39 | 60.5936 | 60.39 | 629 |
| 1733355000 | 59.491 | 0.48 | 0.82 | 59.43 | 59.491 | 59.43 | 74 |
| 1733268600 | 59.01 | 0.37 | 0.64 | 59.04 | 59.05 | 58.92 | 3360 |
| 1733182200 | 58.6352 | 0.01 | 0.01 | 58.36 | 58.8556 | 57.65 | 3150 |
| 1732917840 | 58.6274 | 1.13 | 1.97 | 57.7 | 58.6274 | 57.7 | 919 |
| 1732750200 | 57.4952 | 0.85 | 1.49 | 57.03 | 57.4952 | 57.03 | 3233 |
| 1732663800 | 56.6492 | -0.66 | -1.14 | 57.34 | 57.34 | 56.54 | 283 |
| 1732577400 | 57.3047 | 0.64 | 1.13 | 57.69 | 57.69 | 57.3047 | 218 |
| 1732318200 | 56.6641 | 0.36 | 0.63 | 56.47 | 56.6641 | 56.47 | 77 |
| 1732231800 | 56.3075 | -0.14 | -0.25 | 56.3075 | 56.3075 | 56.3075 | 5 |
| 1732145400 | 56.4487 | -0.33 | -0.58 | 56.33 | 56.4487 | 56.33 | 164 |
| 1732059000 | 56.7793 | -0.29 | -0.50 | 56 | 56.7793 | 56 | 2054 |
| 1731972600 | 57.0669 | 0.4 | 0.71 | 57.1 | 57.15 | 57.0669 | 668 |
| 1731713400 | 56.6623 | -0.33 | -0.58 | 56.75 | 56.75 | 56.6623 | 7 |
| 1731627000 | 56.99 | 0.29 | 0.51 | 57.6 | 57.66 | 56.99 | 2559 |
| 1731540600 | 56.7005 | -0.64 | -1.12 | 56.91 | 56.91 | 56.7005 | 291 |
| 1731454200 | 57.344 | -2.43 | -4.07 | 57.75 | 57.75 | 57.344 | 621 |
| 1731367800 | 59.7748 | 0.07 | 0.11 | 60.18 | 60.18 | 59.7748 | 326 |
| 1731108600 | 59.7064 | -1.88 | -3.06 | 59.45 | 59.7064 | 59.45 | 249 |
| 1731022200 | 61.5903 | 1.93 | 3.23 | 61.32 | 61.5903 | 61.32 | 325 |
| 1730935800 | 59.6633 | -2.79 | -4.47 | 59.65 | 59.693 | 59.63 | 665 |
| 1730849400 | 62.456 | 0.87 | 1.41 | 62 | 62.456 | 62 | 105 |
| 1730763000 | 61.5865 | 0.06 | 0.10 | 61.77 | 61.8999 | 61.5865 | 481 |
| 1730500200 | 61.524 | 0.42 | 0.69 | 61.4931 | 61.524 | 61.4931 | 248 |
| 1730413800 | 61.1013 | -0.97 | -1.56 | 61.1013 | 61.1013 | 61.1013 | 14 |
| 1730327400 | 62.0677 | -1.01 | -1.59 | 62.0677 | 62.0677 | 62.0677 | 3 |
| 1730241000 | 63.073 | -1.12 | -1.75 | 63.01 | 63.073 | 63.01 | 566 |
| 1730154600 | 64.1975 | 1.22 | 1.93 | 63.46 | 64.269999 | 63.46 | 546 |
| 1729895400 | 62.9796 | -0.56 | -0.88 | 62.95 | 62.9796 | 62.9197 | 278 |
| 1729809000 | 63.5409 | 0.5 | 0.80 | 64.04 | 64.04 | 63.308 | 565 |
| 1729722600 | 63.0391 | -0.88 | -1.37 | 62.74 | 63.0391 | 62.74 | 4 |
| 1729636200 | 63.9161 | -0.34 | -0.54 | 63.55 | 63.9213 | 63.55 | 1197 |
| 1729549800 | 64.2606 | -1.5 | -2.29 | 65.069999 | 65.069999 | 64.2606 | 127 |
| 1729290600 | 65.765 | 0.89 | 1.37 | 65.7899 | 65.7899 | 65.599999 | 1076 |
| 1729204200 | 64.8755 | 0.25 | 0.39 | 64.93 | 64.93 | 64.8755 | 413 |
| 1729117800 | 64.6213 | 0.08 | 0.13 | 64.6213 | 64.6213 | 64.6213 | 30 |
| 1729031400 | 64.5389 | -2 | -3.01 | 65.41 | 65.459999 | 64.5389 | 202 |
| 1728945000 | 66.5417 | 0.47 | 0.71 | 66.269999 | 66.5417 | 66.269999 | 314 |
| 1728685800 | 66.0751 | 0.78 | 1.20 | 66 | 66.1328 | 66 | 327 |
| 1728599400 | 65.292 | -0.48 | -0.73 | 65.34 | 65.34 | 65.159499 | 196 |
| 1728513000 | 65.7697 | 0.45 | 0.69 | 64.92 | 65.8084 | 64.92 | 256 |
| 1728426600 | 65.3165 | -0.07 | -0.10 | 65 | 65.3165 | 65 | 111 |
| 1728340200 | 65.3842 | -0.78 | -1.18 | 65.42 | 65.42 | 65.25 | 393 |
| 1728081000 | 66.1649 | 0.68 | 1.04 | 65.319999 | 66.1898 | 65.319999 | 803 |
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
