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 | 1.57 | 2.78368794326 | 56.4 | 60.43 | 56.4 | 3139 | 58.8860725 | DR |
| 4 | 2.47 | 4.45045045045 | 55.5 | 60.43 | 51.55 | 1142 | 58.22169184 | DR |
| 12 | 15.53 | 36.5928369463 | 42.44 | 60.43 | 40.36 | 613 | 53.80121001 | DR |
| 26 | 18.48 | 46.7966573816 | 39.49 | 60.43 | 37.64 | 529 | 50.26589624 | DR |
| 52 | 20.23 | 53.6036036036 | 37.74 | 60.43 | 35.42 | 628 | 46.01565803 | DR |
| 156 | 17.89 | 44.6357285429 | 40.08 | 60.43 | 18.7 | 2632 | 26.51994384 | DR |
| 260 | 21.97 | 61.0277777778 | 36 | 60.43 | 18.7 | 2213 | 26.50891854 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 57.97 | -1.63 | -2.73 | 59.5 | 59.5 | 57.68 | 1248 |
| 1741901400 | 59.6 | 0.71 | 1.21 | 59.21 | 60.43 | 59.21 | 1562 |
| 1741814940 | 58.89 | -0.3 | -0.51 | 59.6 | 59.6 | 58.71 | 5454 |
| 1741728600 | 59.19 | 1.3 | 2.25 | 57.89 | 59.65 | 57.89 | 5552 |
| 1741642140 | 57.89 | -0.73 | -1.25 | 58.99 | 58.99 | 57.66 | 2728 |
| 1741382940 | 58.62 | 2.62 | 4.68 | 56.4 | 58.76 | 56.4 | 401 |
| 1741296540 | 56 | 0.04 | 0.07 | 56 | 56 | 55.14 | 99 |
| 1741210140 | 55.96 | 3.01 | 5.68 | 55.9 | 56.4 | 55.88 | 51 |
| 1740778200 | 52.95 | -1.29 | -2.38 | 52.54 | 52.95 | 51.55 | 87 |
| 1740691740 | 54.24 | -1.01 | -1.83 | 53.51 | 54.24 | 52.75 | 40 |
| 1740605400 | 55.25 | 1.43 | 2.66 | 53.1 | 55.5 | 52.53 | 645 |
| 1740519000 | 53.82 | -1.89 | -3.39 | 55.3 | 55.3 | 53.82 | 42 |
| 1740432540 | 55.71 | 2.46 | 4.62 | 54.4 | 55.8 | 54.33 | 53 |
| 1740173400 | 53.25 | -2.45 | -4.40 | 55 | 55 | 53.25 | 674 |
| 1740087000 | 55.7 | 2.3 | 4.31 | 54.3 | 55.7 | 54.3 | 50 |
| 1740000540 | 53.4 | -0.3 | -0.56 | 53.7 | 53.7 | 53.3 | 6 |
| 1739914200 | 53.7 | 0 | 0.00 | 53.7 | 53.7 | 53.7 | 0 |
| 1739827800 | 53.7 | 0 | 0.00 | 53.7 | 53.7 | 53.7 | 0 |
| 1739568600 | 53.7 | -1.87 | -3.37 | 55.5 | 56.52 | 53.7 | 826 |
| 1739482140 | 55.57 | 0.01 | 0.02 | 55.56 | 55.86 | 55.56 | 103 |
| 1739395740 | 55.56 | -0.84 | -1.49 | 55.3 | 55.56 | 54.12 | 38 |
| 1739309400 | 56.4 | 0 | 0.00 | 55.8 | 56.52 | 55.8 | 31 |
| 1739222940 | 56.4 | 2.15 | 3.96 | 54.78 | 57 | 54.78 | 119 |
| 1738963800 | 54.25 | 1.1 | 2.07 | 54.8 | 54.8 | 54.25 | 18 |
| 1738877340 | 53.15 | 0.62 | 1.18 | 53.3 | 54.18 | 53.15 | 34 |
| 1738790940 | 52.53 | 1.88 | 3.71 | 51.98 | 53.4 | 51.98 | 68 |
| 1738704600 | 50.65 | -0.25 | -0.49 | 51.39 | 51.39 | 50.65 | 14 |
| 1738618200 | 50.9 | 1.25 | 2.52 | 50.17 | 51.3 | 50.17 | 23 |
| 1738358940 | 49.65 | -0.96 | -1.90 | 50.07 | 50.2 | 49.65 | 23 |
| 1738272540 | 50.61 | 2.53 | 5.26 | 49.89 | 51.21 | 49.89 | 2644 |
| 1738186200 | 48.08 | 0.18 | 0.38 | 48 | 48.9 | 48 | 61 |
| 1738099740 | 47.9 | 0.06 | 0.13 | 47.9 | 47.9 | 47.9 | 1 |
| 1738013340 | 47.84 | -2.11 | -4.22 | 47.84 | 47.84 | 47.84 | 26 |
| 1737754200 | 49.95 | 2.06 | 4.30 | 49.57 | 49.95 | 49.57 | 2103 |
| 1737667800 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1737581400 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1737495000 | 47.89 | 2.59 | 5.72 | 46.4 | 48.59 | 46.4 | 559 |
| 1737408600 | 45.3 | -0.9 | -1.95 | 45.3 | 45.3 | 45.3 | 1 |
| 1737149400 | 46.2 | 0.19 | 0.41 | 46.2 | 46.2 | 46.2 | 1 |
| 1737062940 | 46.01 | -0.14 | -0.30 | 46.7 | 46.7 | 46.01 | 6 |
| 1736976540 | 46.15 | 0.19 | 0.41 | 45.96 | 46.74 | 45.96 | 498 |
| 1736890140 | 45.96 | 1.64 | 3.70 | 44.99 | 46 | 44.89 | 1805 |
| 1736803740 | 44.32 | -0.21 | -0.47 | 44.53 | 44.53 | 44.32 | 6 |
| 1736544540 | 44.53 | 1.33 | 3.08 | 44.47 | 46.44 | 44.47 | 176 |
| 1736458140 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1736371740 | 43.2 | -0.32 | -0.74 | 43.67 | 43.67 | 43.2 | 4 |
| 1736285400 | 43.52 | 1.02 | 2.40 | 43.5 | 43.52 | 43.5 | 4 |
| 1736198940 | 42.5 | -0.58 | -1.35 | 42.9 | 42.9 | 42.5 | 2 |
| 1735939740 | 43.08 | -0.04 | -0.09 | 43.44 | 43.44 | 43.08 | 12 |
| 1735853400 | 43.12 | 2.4 | 5.89 | 42.35 | 43.68 | 42.35 | 72 |
| 1735594200 | 40.72 | -0.6 | -1.45 | 40.8 | 40.8 | 40.36 | 1037 |
| 1735334940 | 41.32 | -0.36 | -0.86 | 41.12 | 41.48 | 41.12 | 24 |
| 1735248540 | 41.68 | 0.14 | 0.34 | 41.7 | 41.7 | 41.68 | 1507 |
| 1734989340 | 41.54 | -0.79 | -1.87 | 41.4 | 41.56 | 40.85 | 39 |
| 1734730200 | 42.33 | -0.79 | -1.83 | 42.44 | 42.44 | 42.33 | 16 |
| 1734643800 | 43.12 | 0 | 0.00 | 43.12 | 43.12 | 43.12 | 0 |
| 1734557400 | 43.12 | 0.78 | 1.84 | 43.12 | 43.12 | 43.12 | 59 |
| 1734470940 | 42.34 | -0.86 | -1.99 | 42.34 | 42.34 | 42.34 | 32 |
| 1734384540 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 1500 |
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
