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 | -1.26 | -2.23166843783 | 56.46 | 56.46 | 54.13 | 488 | 55.39221843 | DR |
| 4 | -2.36 | -4.1000694927 | 57.56 | 57.9 | 53.3 | 696 | 55.28803591 | DR |
| 12 | -5.26 | -8.69996692028 | 60.46 | 64.98 | 53.3 | 574 | 57.23195858 | DR |
| 26 | 7.03 | 14.5941457339 | 48.17 | 64.98 | 44.57 | 754 | 54.38859125 | DR |
| 52 | 10.02 | 22.1779548473 | 45.18 | 64.98 | 43.2 | 2428 | 52.15041894 | DR |
| 156 | -16.06648364 | -22.544235129 | 71.26648364 | 80.41115785 | 40.48 | 2285 | 51.52232697 | DR |
| 260 | 21.09364721 | 61.8466809978 | 34.10635279 | 80.41115785 | 30.81933471 | 1808 | 51.8103931 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 55.55 | 0.65 | 1.18 | 55.45 | 55.65 | 54.7 | 886 |
| 1731965340 | 54.9 | -0.66 | -1.19 | 55.55 | 55.55 | 54.13 | 359 |
| 1731619800 | 55.56 | -0.39 | -0.70 | 56.46 | 56.46 | 55.13 | 220 |
| 1731533400 | 55.95 | 1.65 | 3.04 | 55 | 56.2 | 54.06 | 701 |
| 1731446940 | 54.3 | -0.48 | -0.88 | 53.77 | 54.99 | 53.77 | 71 |
| 1731360540 | 54.78 | -0.42 | -0.76 | 55.16 | 56.62 | 54.78 | 593 |
| 1731101400 | 55.2 | 1.3 | 2.41 | 54.5 | 55.65 | 54.35 | 280 |
| 1731014940 | 53.9 | -0.8 | -1.46 | 54.6 | 54.7 | 53.4 | 712 |
| 1730928600 | 54.7 | 0.05 | 0.09 | 55.97 | 56.35 | 53.3 | 535 |
| 1730842200 | 54.65 | -0.07 | -0.13 | 53.62 | 55.35 | 53.62 | 436 |
| 1730755800 | 54.72 | -1.33 | -2.37 | 56.05 | 57.54 | 54.6 | 249 |
| 1730496600 | 56.05 | 1.11 | 2.02 | 54.94 | 56.1 | 54.93 | 172 |
| 1730410200 | 54.94 | -0.98 | -1.75 | 55.21 | 55.5 | 54.66 | 3990 |
| 1730323800 | 55.92 | 0.18 | 0.32 | 55.32 | 56.4 | 55.32 | 498 |
| 1730237340 | 55.74 | -0.12 | -0.21 | 55.31 | 56.52 | 55.31 | 540 |
| 1730151000 | 55.86 | -0.36 | -0.64 | 55.92 | 56.28 | 55.74 | 32 |
| 1729891800 | 56.22 | -0.72 | -1.26 | 57.12 | 57.12 | 56.05 | 2145 |
| 1729805400 | 56.94 | -0.36 | -0.63 | 57.56 | 57.9 | 56.94 | 111 |
| 1729719000 | 57.3 | 0.75 | 1.33 | 57.18 | 57.54 | 57.18 | 640 |
| 1729632600 | 56.55 | 0.5 | 0.89 | 55.74 | 56.55 | 55.68 | 122 |
| 1729546140 | 56.05 | -2.15 | -3.69 | 57.81 | 58.08 | 55.99 | 572 |
| 1729287000 | 58.2 | 0.24 | 0.41 | 58 | 58.2 | 57.54 | 406 |
| 1729200540 | 57.96 | -1.86 | -3.11 | 60.42 | 60.42 | 57.96 | 230 |
| 1729114140 | 59.82 | -5.16 | -7.94 | 62.35 | 62.35 | 58.08 | 1965 |
| 1729027740 | 64.98 | 8.34 | 14.72 | 57 | 64.98 | 57 | 216 |
| 1728941340 | 56.64 | 0 | 0.00 | 57.21 | 57.21 | 55.92 | 436 |
| 1728682200 | 56.64 | 1.56 | 2.83 | 55.08 | 56.64 | 55.08 | 191 |
| 1728595740 | 55.08 | 0.06 | 0.11 | 57 | 57 | 54.9 | 35 |
| 1728509400 | 55.02 | 0.21 | 0.38 | 54.82 | 55.38 | 54.82 | 22 |
| 1728422940 | 54.81 | 0.15 | 0.27 | 54.95 | 55 | 54.64 | 197 |
| 1728336600 | 54.66 | -0.96 | -1.73 | 55.56 | 55.56 | 54.66 | 236 |
| 1728077400 | 55.62 | 0.42 | 0.76 | 55.62 | 55.8 | 54.9 | 58 |
| 1727991000 | 55.2 | -1.02 | -1.81 | 56.22 | 56.22 | 55.2 | 62 |
| 1727904540 | 56.22 | -0.6 | -1.06 | 56.1 | 56.28 | 55.4 | 136 |
| 1727818200 | 56.82 | -0.48 | -0.84 | 57.49 | 57.49 | 56.3 | 307 |
| 1727731800 | 57.3 | 0.36 | 0.63 | 57.51 | 57.51 | 56.7 | 1070 |
| 1727472600 | 56.94 | 0.37 | 0.65 | 57.57 | 57.6 | 56.94 | 209 |
| 1727386140 | 56.57 | -0.69 | -1.21 | 57 | 57.33 | 56.57 | 1678 |
| 1727299740 | 57.26 | -0.57 | -0.99 | 57.39 | 57.89 | 57.26 | 77 |
| 1727213400 | 57.83 | -0.55 | -0.94 | 58.38 | 58.38 | 57.4 | 2145 |
| 1727127000 | 58.38 | 0.66 | 1.14 | 57.72 | 58.74 | 57.72 | 2076 |
| 1726867800 | 57.72 | -0.49 | -0.84 | 58.21 | 58.28 | 57.72 | 1369 |
| 1726781400 | 58.21 | 0.49 | 0.85 | 58 | 58.44 | 57.72 | 97 |
| 1726695000 | 57.72 | -1.62 | -2.73 | 58.8 | 58.8 | 57.72 | 80 |
| 1726608600 | 59.34 | 0.03 | 0.05 | 59.82 | 59.82 | 58.85 | 93 |
| 1726522200 | 59.31 | -0.22 | -0.37 | 60.39 | 60.39 | 59.16 | 181 |
| 1726263000 | 59.53 | -1.97 | -3.20 | 59.54 | 61.2 | 59.53 | 1400 |
| 1726176540 | 61.5 | 0.07 | 0.11 | 61.5 | 61.51 | 61.5 | 344 |
| 1726090140 | 61.43 | -0.88 | -1.41 | 62.94 | 62.94 | 60.75 | 56 |
| 1726003740 | 62.31 | 1.59 | 2.62 | 61.76 | 62.31 | 61.49 | 281 |
| 1725917400 | 60.72 | 1.54 | 2.60 | 57.99 | 60.88 | 57.99 | 534 |
| 1725658200 | 59.18 | -0.11 | -0.19 | 59.29 | 59.45 | 58.73 | 88 |
| 1725571800 | 59.29 | -0.69 | -1.15 | 60.01 | 60.5 | 59.1 | 52 |
| 1725485400 | 59.98 | -0.06 | -0.10 | 61.07 | 61.07 | 59.98 | 238 |
| 1725399000 | 60.04 | 0.81 | 1.37 | 59.53 | 60.99 | 59.18 | 656 |
| 1725312600 | 59.23 | -0.24 | -0.40 | 60.15 | 60.15 | 57.72 | 161 |
| 1725053400 | 59.47 | 0.69 | 1.17 | 59.21 | 59.68 | 58.96 | 1965 |
| 1724967000 | 58.78 | 0.07 | 0.12 | 60.46 | 60.46 | 58.78 | 109 |
| 1724880600 | 58.71 | -0.49 | -0.83 | 59.49 | 59.49 | 58.08 | 194 |
| 1724794140 | 59.2 | 0.46 | 0.78 | 58.74 | 59.28 | 58.57 | 83 |
| 1724707740 | 58.74 | -0.33 | -0.56 | 59.08 | 59.64 | 58.74 | 4435 |
| 1724448600 | 59.07 | 0.89 | 1.53 | 58.77 | 59.16 | 58.69 | 246 |
| 1724362140 | 58.18 | 1.15 | 2.02 | 57.03 | 58.57 | 57.03 | 150 |
| 1724275740 | 57.03 | 0.11 | 0.19 | 56.92 | 57.14 | 56.39 | 74 |
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
