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 | -0.31 | -0.555456011467 | 55.81 | 56.1 | 55.23 | 121 | 55.70979381 | DE |
| 4 | 1.61 | 2.98756726665 | 53.89 | 57.01 | 53.89 | 268 | 56.06944088 | DE |
| 12 | 8.885 | 19.060388287 | 46.615 | 57.01 | 45.81 | 317 | 53.87059125 | DE |
| 26 | 12.72 | 29.7335203366 | 42.78 | 57.01 | 41 | 302 | 49.07357753 | DE |
| 52 | 9.765 | 21.3512627091 | 45.735 | 57.01 | 41 | 276 | 47.46667835 | DE |
| 156 | 11.515 | 26.1793793339 | 43.985 | 57.01 | 41 | 276 | 47.19505741 | DE |
| 260 | 11.515 | 26.1793793339 | 43.985 | 57.01 | 41 | 276 | 47.19505741 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734454500 | 55.5 | -0.25 | -0.45 | 55.23 | 55.5 | 55.23 | 76 |
| 1734368100 | 55.75 | 0.02 | 0.04 | 55.67 | 56.07 | 55.67 | 290 |
| 1734108900 | 55.73 | 0.22 | 0.40 | 56 | 56.1 | 55.73 | 105 |
| 1734022500 | 55.51 | -0.07 | -0.13 | 55.51 | 55.51 | 55.51 | 30 |
| 1733936100 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1733849700 | 55.58 | -0.47 | -0.84 | 55.81 | 55.81 | 55.58 | 60 |
| 1733763300 | 56.05 | -0.68 | -1.20 | 56.31 | 56.43 | 56.05 | 187 |
| 1733504100 | 56.73 | 0.57 | 1.01 | 56.67 | 56.88 | 56.67 | 260 |
| 1733417700 | 56.16 | -0.48 | -0.85 | 56.47 | 56.87 | 56.16 | 2635 |
| 1733331300 | 56.64 | 0.5 | 0.89 | 56.59 | 57.01 | 56.59 | 227 |
| 1733244900 | 56.14 | 0 | 0.00 | 56.14 | 56.14 | 56.14 | 0 |
| 1733158500 | 56.14 | -0.32 | -0.57 | 56.48 | 56.48 | 56.14 | 140 |
| 1732899300 | 56.46 | 0.28 | 0.50 | 56.23 | 56.46 | 55.91 | 6 |
| 1732812900 | 56.18 | 0.28 | 0.50 | 55.85 | 56.18 | 55.4 | 89 |
| 1732726500 | 55.9 | -0.43 | -0.76 | 56.62 | 56.62 | 55.9 | 92 |
| 1732640100 | 56.33 | 0.65 | 1.17 | 56.33 | 56.33 | 56.33 | 305 |
| 1732553700 | 55.68 | -0.18 | -0.32 | 56.28 | 56.28 | 55.68 | 144 |
| 1732294500 | 55.86 | 0.76 | 1.38 | 55.57 | 55.86 | 55.57 | 7 |
| 1732208100 | 55.1 | 1.06 | 1.96 | 55.1 | 55.1 | 55.1 | 120 |
| 1732121700 | 54.04 | 0.15 | 0.28 | 54.01 | 54.04 | 54.01 | 92 |
| 1732035300 | 53.89 | -0.98 | -1.79 | 53.89 | 53.89 | 53.89 | 40 |
| 1731948900 | 54.87 | 0.08 | 0.15 | 54.73 | 54.87 | 54.73 | 102 |
| 1731689700 | 54.79 | 0.29 | 0.53 | 54.42 | 54.79 | 54.42 | 20 |
| 1731603300 | 54.5 | -0.85 | -1.54 | 54.46 | 55.09 | 53.21 | 1536 |
| 1731516900 | 55.35 | 0.16 | 0.29 | 55.21 | 55.54 | 54.93 | 1975 |
| 1731430500 | 55.19 | 0.2 | 0.36 | 55.04 | 55.59 | 55.04 | 806 |
| 1731344100 | 54.99 | 0.89 | 1.65 | 54.66 | 55.68 | 54.27 | 1002 |
| 1731084900 | 54.1 | 0.55 | 1.03 | 54.07 | 54.13 | 54.04 | 343 |
| 1730998500 | 53.55 | 0.07 | 0.13 | 52.85 | 53.89 | 52.85 | 298 |
| 1730912100 | 53.48 | 2.3 | 4.49 | 52.56 | 53.8 | 52.56 | 169 |
| 1730825700 | 51.18 | 0 | 0.00 | 51.18 | 51.18 | 51.18 | 0 |
| 1730739300 | 51.18 | -0.48 | -0.93 | 50.88 | 51.18 | 50.88 | 104 |
| 1730480100 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1730393700 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1730307300 | 51.66 | -0.01 | -0.02 | 51.65 | 51.66 | 51.65 | 50 |
| 1730220900 | 51.67 | -0.03 | -0.06 | 51.2 | 51.67 | 51.2 | 56 |
| 1730134500 | 51.7 | -0.57 | -1.09 | 52.03 | 52.03 | 51.7 | 20 |
| 1729871700 | 52.27 | 0 | 0.00 | 52.27 | 52.27 | 52.27 | 0 |
| 1729785300 | 52.27 | -0.03 | -0.06 | 52.1 | 52.27 | 52.1 | 1300 |
| 1729698900 | 52.3 | -0.21 | -0.40 | 52.52 | 52.59 | 52.3 | 81 |
| 1729612500 | 52.51 | 0.22 | 0.42 | 51.95 | 52.51 | 51.95 | 88 |
| 1729526100 | 52.29 | 0.4 | 0.77 | 51.96 | 52.29 | 51.96 | 197 |
| 1729266900 | 51.89 | -0.32 | -0.61 | 52 | 52 | 51.89 | 138 |
| 1729180500 | 52.21 | 1.33 | 2.61 | 51.87 | 52.21 | 51.87 | 505 |
| 1729094100 | 50.88 | 0.99 | 1.98 | 50.05 | 51.01 | 50.05 | 704 |
| 1729007700 | 49.89 | 0.15 | 0.30 | 50.04 | 50.97 | 49.715 | 247 |
| 1728921300 | 49.74 | 0.3 | 0.61 | 49.735 | 49.74 | 49.54 | 113 |
| 1728662100 | 49.44 | 0.48 | 0.99 | 49.2 | 49.61 | 49.2 | 55 |
| 1728575700 | 48.955 | 1.16 | 2.42 | 48.885 | 49.01 | 48.885 | 280 |
| 1728489300 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1728402900 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1728316500 | 47.8 | -0.2 | -0.42 | 47.8 | 47.8 | 47.8 | 500 |
| 1728057300 | 48 | 0.5 | 1.05 | 47.48 | 48 | 47.48 | 62 |
| 1727970900 | 47.5 | -0.15 | -0.31 | 47.535 | 47.535 | 47.5 | 170 |
| 1727884500 | 47.65 | 1.84 | 4.02 | 47.17 | 47.65 | 47.17 | 96 |
| 1727798100 | 45.81 | -1.79 | -3.76 | 45.81 | 45.81 | 45.81 | 5 |
| 1727711700 | 47.6 | 0.19 | 0.40 | 47.6 | 47.6 | 47.6 | 3 |
| 1727452500 | 47.41 | -0.14 | -0.29 | 47.44 | 47.44 | 47.41 | 54 |
| 1727366100 | 47.55 | 0.55 | 1.17 | 47.55 | 47.55 | 47.55 | 63 |
| 1727279700 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1727193300 | 47 | 0.14 | 0.30 | 46.615 | 47 | 46.615 | 198 |
| 1727106900 | 46.86 | 0.66 | 1.43 | 46.535 | 47 | 46.535 | 595 |
| 1726847700 | 46.2 | 0.1 | 0.22 | 46.195 | 46.2 | 46.18 | 157 |
| 1726761300 | 46.1 | 0.69 | 1.51 | 45.895 | 46.1 | 45.895 | 312 |
| 1726674900 | 45.415 | -0.77 | -1.66 | 45.415 | 45.415 | 45.415 | 43 |
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
