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 | -1.93 | -3.64150943396 | 53 | 54 | 49 | 130 | 52.83635317 | FU |
| 4 | -1.93 | -3.64150943396 | 53 | 55.99 | 49 | 57 | 53.12438202 | FU |
| 12 | -4.93 | -8.80357142857 | 56 | 56 | 49 | 33 | 53.99791899 | FU |
| 26 | -5.43 | -9.61061946903 | 56.5 | 57.86 | 49 | 26 | 54.48755035 | FU |
| 52 | -5.82 | -10.2302689401 | 56.89 | 57.86 | 49 | 26 | 55.15308851 | FU |
| 156 | -47.93 | -48.4141414141 | 99 | 101.96 | 49 | 29 | 78.26761216 | FU |
| 260 | -78.93 | -60.7153846154 | 130 | 140 | 49 | 130 | 108.08458976 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 51.08 | -1.89 | -3.57 | 50.89 | 54 | 50.89 | 42 |
| 1730410200 | 52.97 | -0.03 | -0.06 | 49.01 | 52.99 | 49 | 154 |
| 1730323740 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1730237340 | 53 | 0 | 0.00 | 53 | 53.01 | 50 | 319 |
| 1730151000 | 53 | -1.03 | -1.91 | 53 | 53 | 53 | 6 |
| 1729891800 | 54.03 | 0 | 0.00 | 53.37 | 54.03 | 53.37 | 2 |
| 1729805400 | 54.03 | -0.97 | -1.76 | 55 | 55 | 53.01 | 8 |
| 1729719000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1729632600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 1 |
| 1729546140 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1729286940 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1729200540 | 55 | 1.38 | 2.57 | 53.62 | 55.99 | 53.62 | 11 |
| 1729114140 | 53.62 | 0 | 0.00 | 53.62 | 53.62 | 53.62 | 0 |
| 1729027740 | 53.62 | 0.12 | 0.22 | 53.63 | 53.63 | 53.62 | 2 |
| 1728941340 | 53.5 | -0.04 | -0.07 | 53.64 | 53.64 | 53.5 | 18 |
| 1728682200 | 53.54 | 0 | 0.00 | 53.54 | 53.54 | 53.54 | 1 |
| 1728595740 | 53.54 | 0 | 0.00 | 53.64 | 53.64 | 53.54 | 222 |
| 1728509400 | 53.54 | -0.91 | -1.67 | 53.03 | 53.54 | 53.03 | 2 |
| 1728422940 | 54.45 | -0.55 | -1.00 | 53 | 54.45 | 53 | 13 |
| 1728336600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1728077400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1727991000 | 55 | 1.41 | 2.63 | 53.01 | 55 | 50 | 95 |
| 1727904540 | 53.59 | -0.75 | -1.38 | 53.59 | 53.59 | 53.59 | 3 |
| 1727818200 | 54.34 | -0.63 | -1.15 | 54.97 | 54.97 | 54.34 | 14 |
| 1727731800 | 54.97 | 0.02 | 0.04 | 54.97 | 55 | 53.88 | 21 |
| 1727472540 | 54.95 | 0 | 0.00 | 54.95 | 54.95 | 54.95 | 0 |
| 1727386140 | 54.95 | 0.01 | 0.02 | 54.95 | 54.95 | 54.95 | 140 |
| 1727299740 | 54.94 | -0.01 | -0.02 | 54.97 | 54.97 | 54.93 | 106 |
| 1727213400 | 54.95 | -0.02 | -0.04 | 54.95 | 54.95 | 54.95 | 100 |
| 1727127000 | 54.97 | 0 | 0.00 | 54.97 | 54.97 | 54.97 | 0 |
| 1726867800 | 54.97 | 0.01 | 0.02 | 54.97 | 54.97 | 54.97 | 2 |
| 1726781400 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1726695000 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1726608600 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 2 |
| 1726522200 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 1 |
| 1726263000 | 54.96 | -0.01 | -0.02 | 54.96 | 54.96 | 54.96 | 1 |
| 1726176540 | 54.97 | 0 | 0.00 | 54.97 | 54.97 | 54.97 | 0 |
| 1726090140 | 54.97 | 0 | 0.00 | 54.97 | 54.97 | 54.97 | 0 |
| 1726003740 | 54.97 | 0 | 0.00 | 53.01 | 54.97 | 53.01 | 6 |
| 1725917400 | 54.97 | -0.01 | -0.02 | 54.98 | 54.98 | 54.97 | 4 |
| 1725658200 | 54.98 | 0 | 0.00 | 54.98 | 54.98 | 54.98 | 1 |
| 1725571800 | 54.98 | 0 | 0.00 | 54.31 | 54.98 | 54.31 | 4 |
| 1725485400 | 54.98 | -0.01 | -0.02 | 54.99 | 54.99 | 54.98 | 5 |
| 1725399000 | 54.99 | 0.87 | 1.61 | 55.99 | 55.99 | 54.99 | 2 |
| 1725312600 | 54.12 | -0.88 | -1.60 | 54.12 | 54.12 | 54.12 | 6 |
| 1725053400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1724967000 | 55 | -0.09 | -0.16 | 54.5 | 55 | 54.12 | 5 |
| 1724880600 | 55.09 | -0.88 | -1.57 | 55.99 | 55.99 | 55.09 | 2 |
| 1724794140 | 55.97 | -0.02 | -0.04 | 55.99 | 55.99 | 55.31 | 36 |
| 1724707740 | 55.99 | -0.01 | -0.02 | 55.99 | 55.99 | 55.99 | 3 |
| 1724448600 | 56 | 0 | 0.00 | 56 | 56 | 56 | 3 |
| 1724362140 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1724275740 | 56 | 0 | 0.00 | 56 | 56 | 56 | 38 |
| 1724189340 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1724102940 | 56 | 0 | 0.00 | 56 | 56 | 56 | 1 |
| 1723843740 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1723757340 | 56 | 0 | 0.00 | 56 | 56 | 56 | 2 |
| 1723671000 | 56 | 0.7 | 1.27 | 55.3 | 56 | 55.3 | 20 |
| 1723584600 | 55.3 | -0.7 | -1.25 | 56 | 56 | 55.3 | 6 |
| 1723498200 | 56 | 0 | 0.00 | 56 | 56 | 56 | 2 |
| 1723239000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1723152600 | 56 | 0.68 | 1.23 | 55.99 | 56 | 55.99 | 13 |
| 1723066140 | 55.32 | 0 | 0.00 | 55.32 | 55.32 | 55.32 | 0 |
| 1722979740 | 55.32 | 0 | 0.00 | 55.32 | 55.32 | 55.32 | 2 |
| 1722893400 | 55.32 | 0.01 | 0.02 | 54.34 | 55.97 | 54.34 | 10 |
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
