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 | -1.1 | -2.01280878317 | 54.65 | 54.65 | 51.5 | 369 | 53.07420054 | DR |
| 4 | 3.55 | 7.1 | 50 | 58.89 | 46.4 | 1929 | 54.58816983 | DR |
| 12 | 15.74 | 41.6291986247 | 37.81 | 58.89 | 37.81 | 868 | 50.83286745 | DR |
| 26 | 28.58 | 114.457348819 | 24.97 | 58.89 | 24.97 | 2070 | 34.92581865 | DR |
| 52 | 32.11 | 149.766791045 | 21.44 | 58.89 | 19.99 | 3091 | 29.67429844 | DR |
| 156 | 5.75 | 12.0292887029 | 47.8 | 58.89 | 16.5 | 6103 | 22.71512542 | DR |
| 260 | 5.75 | 12.0292887029 | 47.8 | 58.89 | 16.5 | 6103 | 22.71512542 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 53.55 | -0.95 | -1.74 | 54.48 | 54.48 | 53.35 | 99 |
| 1734384540 | 54.5 | 2.3 | 4.41 | 53.36 | 54.5 | 53.36 | 106 |
| 1734125340 | 52.2 | -0.6 | -1.14 | 52.37 | 52.37 | 51.5 | 255 |
| 1734039000 | 52.8 | -0.5 | -0.94 | 53.19 | 53.72 | 52.75 | 501 |
| 1733952540 | 53.3 | 0.05 | 0.09 | 54 | 54.1 | 53.1 | 727 |
| 1733866140 | 53.25 | -1.89 | -3.43 | 54.65 | 54.65 | 52.8 | 256 |
| 1733779740 | 55.14 | -1.36 | -2.41 | 58.89 | 58.89 | 53.64 | 12555 |
| 1733520600 | 56.5 | 0.95 | 1.71 | 56.4 | 57.54 | 56.4 | 12730 |
| 1733434200 | 55.55 | 1.05 | 1.93 | 54.35 | 55.85 | 54.1 | 965 |
| 1733347800 | 54.5 | -0.2 | -0.37 | 55.2 | 55.2 | 53.6 | 604 |
| 1733261340 | 54.7 | 1.2 | 2.24 | 54.7 | 54.7 | 54.7 | 10 |
| 1733174940 | 53.5 | 0.45 | 0.85 | 53.5 | 53.5 | 53.5 | 240 |
| 1732915740 | 53.05 | 1.6 | 3.11 | 53.15 | 53.15 | 53.05 | 940 |
| 1732829400 | 51.45 | 0 | 0.00 | 51.45 | 51.45 | 51.45 | 0 |
| 1732743000 | 51.45 | 0.3 | 0.59 | 52.75 | 53.25 | 51.45 | 630 |
| 1732656600 | 51.15 | 3.36 | 7.03 | 49.38 | 51.15 | 49.38 | 940 |
| 1732570140 | 47.79 | 1.39 | 3.00 | 47.79 | 47.79 | 47.79 | 880 |
| 1732310940 | 46.4 | -0.35 | -0.75 | 46.4 | 46.4 | 46.4 | 720 |
| 1732224600 | 46.75 | -3.25 | -6.50 | 47.15 | 47.15 | 46.75 | 890 |
| 1732051800 | 50 | 0.62 | 1.26 | 50 | 50 | 50 | 780 |
| 1731965340 | 49.38 | -1.19 | -2.35 | 48.65 | 49.38 | 48.65 | 772 |
| 1731619800 | 50.57 | -2.81 | -5.26 | 53.38 | 53.38 | 50.57 | 602 |
| 1731533400 | 53.38 | -3.32 | -5.86 | 53.38 | 53.38 | 53.38 | 450 |
| 1731446940 | 56.7 | -2.04 | -3.47 | 56.7 | 56.7 | 56.7 | 293 |
| 1731360540 | 58.74 | 2.06 | 3.63 | 58.26 | 58.74 | 58.26 | 220 |
| 1731101400 | 56.68 | 15.58 | 37.91 | 56.52 | 56.68 | 56.52 | 272 |
| 1731014940 | 41.1 | 1.1 | 2.75 | 41.1 | 41.1 | 41.1 | 40 |
| 1730928600 | 40 | -0.2 | -0.50 | 40 | 40 | 40 | 30 |
| 1730842200 | 40.2 | -0.44 | -1.08 | 40.2 | 40.2 | 40.2 | 130 |
| 1730755800 | 40.64 | -0.46 | -1.12 | 40.64 | 40.64 | 40.64 | 210 |
| 1730496600 | 41.1 | 0.75 | 1.86 | 41.1 | 41.1 | 41.1 | 70 |
| 1730410200 | 40.35 | 0.15 | 0.37 | 40.35 | 40.35 | 40.35 | 60 |
| 1730323800 | 40.2 | 0.33 | 0.83 | 40.38 | 40.38 | 40.2 | 41 |
| 1730237340 | 39.87 | 0.27 | 0.68 | 39.87 | 39.87 | 39.87 | 50 |
| 1730151000 | 39.6 | 0.6 | 1.54 | 39.4 | 39.6 | 39.4 | 40 |
| 1729891800 | 39 | -0.65 | -1.64 | 39 | 39 | 39 | 160 |
| 1729805400 | 39.65 | 0.37 | 0.94 | 39.7 | 40.08 | 39.65 | 231 |
| 1729719000 | 39.28 | -0.44 | -1.11 | 39.28 | 39.28 | 39.28 | 260 |
| 1729632600 | 39.72 | -0.12 | -0.30 | 39.72 | 39.72 | 39.72 | 190 |
| 1729546140 | 39.84 | -1.23 | -2.99 | 40.9 | 40.9 | 39.84 | 276 |
| 1729287000 | 41.07 | 0.91 | 2.27 | 41.07 | 41.07 | 41.07 | 70 |
| 1729200540 | 40.16 | -1.44 | -3.46 | 40.16 | 40.16 | 40.16 | 180 |
| 1729114140 | 41.6 | 0.52 | 1.27 | 41.6 | 41.6 | 41.6 | 90 |
| 1729027740 | 41.08 | 1.8 | 4.58 | 40.86 | 41.08 | 40.86 | 31 |
| 1728941340 | 39.28 | -1.88 | -4.57 | 39.32 | 39.32 | 39.28 | 50 |
| 1728682200 | 41.16 | 0.64 | 1.58 | 41.26 | 41.26 | 41.16 | 162 |
| 1728595740 | 40.52 | -0.78 | -1.89 | 40.55 | 40.55 | 40.52 | 360 |
| 1728509400 | 41.3 | 0.07 | 0.17 | 41.46 | 41.46 | 41.3 | 752 |
| 1728422940 | 41.23 | 1.36 | 3.41 | 41.23 | 41.23 | 41.23 | 620 |
| 1728336600 | 39.87 | 0.01 | 0.03 | 39.87 | 39.87 | 39.87 | 1560 |
| 1728077400 | 39.86 | -0.17 | -0.42 | 39.86 | 39.86 | 39.86 | 540 |
| 1727991000 | 40.03 | 0.79 | 2.01 | 40.03 | 40.03 | 40.03 | 780 |
| 1727904540 | 39.24 | 0.06 | 0.15 | 39.24 | 39.24 | 39.24 | 750 |
| 1727818200 | 39.18 | -0.49 | -1.24 | 39.18 | 39.18 | 39.18 | 670 |
| 1727731800 | 39.67 | 0.27 | 0.69 | 39.67 | 39.67 | 39.67 | 825 |
| 1727472600 | 39.4 | 1.14 | 2.98 | 39.4 | 39.4 | 39.4 | 880 |
| 1727386140 | 38.26 | 0.27 | 0.71 | 38.26 | 38.26 | 38.26 | 780 |
| 1727299740 | 37.99 | 0.18 | 0.48 | 38.32 | 38.32 | 37.89 | 666 |
| 1727213400 | 37.81 | -0.23 | -0.60 | 37.81 | 37.81 | 37.81 | 570 |
| 1727127000 | 38.04 | 0.72 | 1.93 | 38.04 | 38.04 | 38.04 | 600 |
| 1726867800 | 37.32 | 0.45 | 1.22 | 37.32 | 37.32 | 37.32 | 550 |
| 1726781400 | 36.87 | 0.03 | 0.08 | 36.48 | 36.87 | 36.48 | 524 |
| 1726695000 | 36.84 | -0.08 | -0.22 | 36.84 | 36.84 | 36.84 | 470 |
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
