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 | 1.03 | 1.8535180853 | 55.57 | 59.69 | 55.23 | 4148 | 58.04002845 | DR |
| 4 | -0.4 | -0.701754385965 | 57 | 59.69 | 55.2 | 1985 | 57.35309781 | DR |
| 12 | -3.06 | -5.12906469997 | 59.66 | 62.17 | 53.9 | 5076 | 57.34177673 | DR |
| 26 | -8 | -12.3839009288 | 64.6 | 67.58 | 53.9 | 4844 | 59.75758473 | DR |
| 52 | -0.78 | -1.35935866155 | 57.38 | 71.36 | 53.9 | 4263 | 60.94215374 | DR |
| 156 | 1.86 | 3.39788089149 | 54.74 | 71.36 | 49.17 | 10365 | 58.78245459 | DR |
| 260 | -623.91 | -91.6827085568 | 680.51 | 832.99 | 47.5 | 10882 | 70.55371811 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744320600 | 58.99 | 2.32 | 4.09 | 57.24 | 58.99 | 56.67 | 11486 |
| 1744234200 | 56.67 | 0.75 | 1.34 | 56.48 | 57.28 | 55.76 | 474 |
| 1744147800 | 55.92 | -0.18 | -0.32 | 56.1 | 57.76 | 55.82 | 964 |
| 1744061400 | 56.1 | -1.11 | -1.94 | 56.06 | 56.94 | 55.23 | 1560 |
| 1743802200 | 57.21 | 0.21 | 0.37 | 55.57 | 59.69 | 55.57 | 6255 |
| 1743715800 | 57 | -0.16 | -0.28 | 57.74 | 57.74 | 56.03 | 3494 |
| 1743629400 | 57.16 | 0.65 | 1.15 | 56.57 | 58.32 | 56.33 | 516 |
| 1743542940 | 56.51 | -0.78 | -1.36 | 57.87 | 57.87 | 56.45 | 1471 |
| 1743456600 | 57.29 | 0.17 | 0.30 | 57.12 | 58.31 | 57.09 | 2454 |
| 1743197400 | 57.12 | -0.3 | -0.52 | 58 | 58.06 | 56.73 | 715 |
| 1743111000 | 57.42 | 0.46 | 0.81 | 57.54 | 57.79 | 56.96 | 709 |
| 1743024600 | 56.96 | 1.76 | 3.19 | 55.78 | 56.96 | 55.78 | 1017 |
| 1742938200 | 55.2 | -1.1 | -1.95 | 56.2 | 56.2 | 55.2 | 2311 |
| 1742851740 | 56.3 | 0.65 | 1.17 | 55.65 | 56.3 | 55.5 | 639 |
| 1742592600 | 55.65 | -0.33 | -0.59 | 56.16 | 56.27 | 55.5 | 196 |
| 1742506200 | 55.98 | -0.06 | -0.11 | 56.61 | 56.61 | 55.5 | 321 |
| 1742419800 | 56.04 | -0.61 | -1.08 | 57.22 | 57.22 | 55.42 | 2155 |
| 1742333400 | 56.65 | -0.43 | -0.75 | 57.66 | 57.66 | 56.35 | 2043 |
| 1742247000 | 57.08 | 0.08 | 0.14 | 57.5 | 57.77 | 56.36 | 189 |
| 1741987800 | 57 | -0.33 | -0.58 | 57 | 57.1 | 56.5 | 730 |
| 1741901400 | 57.33 | -0.24 | -0.42 | 57.02 | 58.29 | 57.02 | 30384 |
| 1741814940 | 57.57 | -1.29 | -2.19 | 58.71 | 58.71 | 57.2 | 943 |
| 1741728600 | 58.86 | -2.43 | -3.96 | 61.28 | 61.28 | 58.71 | 20908 |
| 1741642140 | 61.29 | 1.83 | 3.08 | 59.46 | 62.17 | 59.46 | 3734 |
| 1741382940 | 59.46 | 0.3 | 0.51 | 59.76 | 60.95 | 58.75 | 4720 |
| 1741296540 | 59.16 | -1.5 | -2.47 | 60.66 | 60.66 | 58.39 | 1120 |
| 1741210140 | 60.66 | 0 | 0.00 | 60.66 | 60.66 | 59.19 | 889 |
| 1740778200 | 60.66 | 1.34 | 2.26 | 58.99 | 60.66 | 58.99 | 2031 |
| 1740691740 | 59.32 | 0.46 | 0.78 | 58.86 | 59.41 | 58.13 | 1169 |
| 1740605400 | 58.86 | -0.23 | -0.39 | 59.69 | 60.6 | 58.33 | 711 |
| 1740519000 | 59.09 | 0 | 0.00 | 59.5 | 60.83 | 59.09 | 2244 |
| 1740432540 | 59.09 | 0.81 | 1.39 | 58.83 | 59.73 | 58.05 | 3764 |
| 1740173400 | 58.28 | 1.51 | 2.66 | 57.3 | 58.88 | 56.63 | 25692 |
| 1740087000 | 56.77 | 1.19 | 2.14 | 56.13 | 56.77 | 55.27 | 3371 |
| 1740000540 | 55.58 | 0.86 | 1.57 | 55.27 | 55.64 | 55.01 | 757 |
| 1739914140 | 54.72 | 0.22 | 0.40 | 55.05 | 55.05 | 53.9 | 2443 |
| 1739827800 | 54.5 | -0.21 | -0.38 | 55.26 | 57.6 | 54.17 | 1093 |
| 1739568600 | 54.71 | -0.95 | -1.71 | 54.77 | 55.89 | 54.55 | 2234 |
| 1739482140 | 55.66 | 0.58 | 1.05 | 55.09 | 55.76 | 55.09 | 577 |
| 1739395740 | 55.08 | -0.12 | -0.22 | 55.06 | 56.36 | 55 | 3012 |
| 1739309400 | 55.2 | -0.54 | -0.97 | 56.16 | 56.16 | 55.11 | 5351 |
| 1739222940 | 55.74 | 0.05 | 0.09 | 55.06 | 56.16 | 54.96 | 2766 |
| 1738963800 | 55.69 | 0.19 | 0.34 | 56.06 | 56.12 | 55.38 | 59777 |
| 1738877340 | 55.5 | -0.68 | -1.21 | 56.75 | 56.75 | 55.48 | 21215 |
| 1738790940 | 56.18 | -1.05 | -1.83 | 57.22 | 57.22 | 55.28 | 2490 |
| 1738704600 | 57.23 | -1.19 | -2.04 | 59.01 | 59.01 | 55.06 | 6304 |
| 1738618200 | 58.42 | -0.03 | -0.05 | 58.45 | 59.1 | 58 | 7175 |
| 1738358940 | 58.45 | -0.77 | -1.30 | 59.82 | 59.82 | 58.4 | 7892 |
| 1738272540 | 59.22 | 0.22 | 0.37 | 59.59 | 59.66 | 59.22 | 1321 |
| 1738186200 | 59 | -0.1 | -0.17 | 57.91 | 59.47 | 57.91 | 687 |
| 1738099740 | 59.1 | -1.65 | -2.72 | 61.36 | 61.36 | 58.9 | 784 |
| 1738013340 | 60.75 | 1.83 | 3.11 | 59.51 | 61.1 | 59.07 | 1483 |
| 1737754200 | 58.92 | 0.41 | 0.70 | 58.51 | 58.99 | 58.1 | 1457 |
| 1737667740 | 58.51 | -1 | -1.68 | 59.47 | 59.47 | 58.05 | 9366 |
| 1737581400 | 59.51 | 0 | 0.00 | 59.51 | 59.51 | 59.51 | 0 |
| 1737495000 | 59.51 | -1.42 | -2.33 | 60.44 | 60.44 | 59.42 | 7047 |
| 1737408600 | 60.93 | 0.98 | 1.63 | 60.55 | 61.17 | 60.33 | 2490 |
| 1737149400 | 59.95 | 0.89 | 1.51 | 59.66 | 60.24 | 59.02 | 4766 |
| 1737062940 | 59.06 | 0.97 | 1.67 | 59.98 | 59.98 | 57.76 | 1882 |
| 1736976540 | 58.09 | -0.11 | -0.19 | 58.2 | 58.92 | 58.05 | 3266 |
| 1736890140 | 58.2 | -0.59 | -1.00 | 57.93 | 58.78 | 57.92 | 1828 |
| 1736803740 | 58.79 | 0.84 | 1.45 | 58.53 | 59.04 | 57.96 | 78830 |
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
