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 | 1.37 | 2.54127249119 | 53.91 | 55.28 | 53.7 | 1640 | 53.92268709 | DR |
| 4 | 0.64 | 1.17130307467 | 54.64 | 55.28 | 52.47 | 755 | 53.70412544 | DR |
| 12 | 1.36 | 2.52225519288 | 53.92 | 57.44 | 52.05 | 1342 | 54.14863491 | DR |
| 26 | 6.31 | 12.8854400653 | 48.97 | 57.44 | 48.97 | 3252 | 52.74673691 | DR |
| 52 | 13.16 | 31.2440645774 | 42.12 | 57.44 | 37.99 | 12836 | 47.33958275 | DR |
| 156 | 9.18 | 19.9132321041 | 46.1 | 57.44 | 33.88 | 18617 | 41.74810029 | DR |
| 260 | 7.55 | 15.8181437251 | 47.73 | 57.44 | 33.88 | 22281 | 43.16335957 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 55.28 | 1.08 | 1.99 | 55.28 | 55.28 | 55.28 | 8 |
| 1739482140 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 0 |
| 1739395740 | 54.2 | 0.06 | 0.11 | 53.98 | 54.26 | 53.98 | 128 |
| 1739309400 | 54.14 | 0.22 | 0.41 | 53.85 | 54.14 | 53.81 | 29 |
| 1739222940 | 53.92 | 0.01 | 0.02 | 54.02 | 54.02 | 53.7 | 3945 |
| 1738963800 | 53.91 | 0.07 | 0.13 | 53.91 | 53.91 | 53.91 | 2459 |
| 1738877340 | 53.84 | 0.17 | 0.32 | 53.9 | 53.9 | 53.8 | 240 |
| 1738790940 | 53.67 | 0.76 | 1.44 | 53.3 | 53.67 | 53.3 | 1014 |
| 1738704600 | 52.91 | 0.44 | 0.84 | 52.97 | 52.97 | 52.86 | 35 |
| 1738618200 | 52.47 | -1.93 | -3.55 | 53.1 | 53.1 | 52.47 | 1150 |
| 1738358940 | 54.4 | 0 | 0.00 | 54.4 | 54.4 | 54.4 | 0 |
| 1738272540 | 54.4 | 0.91 | 1.70 | 54.89 | 54.89 | 54.35 | 16 |
| 1738186200 | 53.49 | 0.06 | 0.11 | 53.67 | 53.89 | 53.49 | 1241 |
| 1738099740 | 53.43 | -0.47 | -0.87 | 53.66 | 53.66 | 53.39 | 23 |
| 1738013340 | 53.9 | 0 | 0.00 | 54.35 | 54.35 | 53.9 | 77 |
| 1737754200 | 53.9 | 0.06 | 0.11 | 53.55 | 53.92 | 53.49 | 46 |
| 1737667740 | 53.84 | -0.14 | -0.26 | 53.5 | 53.84 | 53.5 | 8 |
| 1737581400 | 53.98 | 0 | 0.00 | 53.98 | 53.98 | 53.98 | 0 |
| 1737495000 | 53.98 | 0 | 0.00 | 53.98 | 53.98 | 53.98 | 0 |
| 1737408600 | 53.98 | 0 | 0.00 | 53.98 | 53.98 | 53.98 | 0 |
| 1737149400 | 53.98 | 0.74 | 1.39 | 54.64 | 54.64 | 53.95 | 909 |
| 1737062940 | 53.24 | 0 | 0.00 | 53.24 | 53.24 | 53.24 | 0 |
| 1736976540 | 53.24 | 0.44 | 0.83 | 53.35 | 53.35 | 53.24 | 82 |
| 1736890140 | 52.8 | 0.05 | 0.09 | 52.56 | 52.88 | 52.56 | 4 |
| 1736803740 | 52.75 | -0.2 | -0.38 | 52.67 | 52.75 | 52.52 | 55 |
| 1736544540 | 52.95 | -0.19 | -0.36 | 52.95 | 52.95 | 52.95 | 1 |
| 1736458140 | 53.14 | -0.65 | -1.21 | 53.14 | 53.14 | 53.14 | 958 |
| 1736371740 | 53.79 | -0.06 | -0.11 | 54 | 54 | 53.74 | 2879 |
| 1736285400 | 53.85 | 0.03 | 0.06 | 53.85 | 53.85 | 53.85 | 442 |
| 1736198940 | 53.82 | -0.08 | -0.15 | 54.15 | 54.28 | 53.82 | 14409 |
| 1735939740 | 53.9 | 0.15 | 0.28 | 53.9 | 53.9 | 53.9 | 230 |
| 1735853400 | 53.75 | -0.7 | -1.29 | 57.44 | 57.44 | 53.73 | 51 |
| 1735594200 | 54.45 | 0.2 | 0.37 | 54.45 | 54.45 | 54.45 | 33 |
| 1735334940 | 54.25 | -0.05 | -0.09 | 54.6 | 54.6 | 54.24 | 22 |
| 1735248540 | 54.3 | 1.6 | 3.04 | 56.88 | 56.88 | 54.12 | 17 |
| 1734989400 | 52.7 | 0 | 0.00 | 52.7 | 52.7 | 52.7 | 0 |
| 1734730200 | 52.7 | -0.3 | -0.57 | 52.8 | 53.05 | 52.7 | 149 |
| 1734643800 | 53 | -1.21 | -2.23 | 53.05 | 53.05 | 53 | 38 |
| 1734557400 | 54.21 | 0.31 | 0.58 | 54.54 | 54.8 | 54.21 | 116 |
| 1734470940 | 53.9 | -0.96 | -1.75 | 56.81 | 56.81 | 53.9 | 4 |
| 1734384540 | 54.86 | -0.02 | -0.04 | 55 | 55.22 | 54.86 | 573 |
| 1734125340 | 54.88 | 0.28 | 0.51 | 54.88 | 54.88 | 54.88 | 1 |
| 1734039000 | 54.6 | -0.3 | -0.55 | 55.01 | 55.01 | 54.6 | 40 |
| 1733952540 | 54.9 | -0.66 | -1.19 | 55.2 | 55.2 | 54.9 | 3 |
| 1733866140 | 55.56 | -0.3 | -0.54 | 55.56 | 55.56 | 55.56 | 1 |
| 1733779800 | 55.86 | 0 | 0.00 | 55.86 | 55.86 | 55.86 | 0 |
| 1733520600 | 55.86 | 0.84 | 1.53 | 55.92 | 55.92 | 55.86 | 5 |
| 1733434200 | 55.02 | -0.01 | -0.02 | 55.08 | 55.08 | 55.02 | 1252 |
| 1733347800 | 55.03 | -0.47 | -0.85 | 54.99 | 55.03 | 54.99 | 24103 |
| 1733261340 | 55.5 | 0.35 | 0.63 | 56.22 | 56.4 | 55.5 | 28 |
| 1733174940 | 55.15 | 0.91 | 1.68 | 54.24 | 56.15 | 54.24 | 544 |
| 1732915800 | 54.24 | 0 | 0.00 | 54.24 | 54.24 | 54.24 | 0 |
| 1732829400 | 54.24 | 0.83 | 1.55 | 54.34 | 54.34 | 54.24 | 10 |
| 1732743000 | 53.41 | 1.33 | 2.55 | 52.09 | 53.41 | 52.09 | 71 |
| 1732656600 | 52.08 | -0.51 | -0.97 | 53.84 | 53.84 | 52.05 | 80 |
| 1732570140 | 52.59 | 0.39 | 0.75 | 53.76 | 53.76 | 52.59 | 59 |
| 1732310940 | 52.2 | -0.2 | -0.38 | 53.92 | 53.92 | 52.2 | 5478 |
| 1732224600 | 52.4 | 0.25 | 0.48 | 52.4 | 52.4 | 52.33 | 44 |
| 1732051800 | 52.15 | -0.05 | -0.10 | 52.2 | 52.2 | 52.15 | 3 |
| 1731965340 | 52.2 | 0.15 | 0.29 | 50.32 | 52.2 | 50.32 | 121 |
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
