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 | 2.605 | 5.01975142114 | 51.895 | 55.06 | 51.855 | 0 | 0 | IX |
| 4 | 1.02 | 1.90725504862 | 53.48 | 55.06 | 51.855 | 0 | 0 | IX |
| 12 | 4.335 | 8.64148310575 | 50.165 | 55.06 | 49.53 | 0 | 0 | IX |
| 26 | 5.5025 | 11.2301648043 | 48.9975 | 55.06 | 47.5175 | 0 | 0 | IX |
| 52 | 12.365 | 29.3461492821 | 42.135 | 55.06 | 41.9725 | 0 | 0 | IX |
| 156 | 12.05 | 28.3863368669 | 42.45 | 55.06 | 40.87 | 0 | 0 | IX |
| 260 | 12.05 | 28.3863368669 | 42.45 | 55.06 | 40.87 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 54.745 | 0.19 | 0.35 | 54.555 | 54.975 | 54.555 | 0 |
| 1731087000 | 54.555 | 0.65 | 1.20 | 54.14 | 54.555 | 53.85 | 0 |
| 1731000600 | 53.91 | -0.08 | -0.15 | 53.99 | 54.33 | 53.81 | 0 |
| 1730914200 | 53.99 | 1.77 | 3.39 | 52.22 | 54.835 | 52.22 | 0 |
| 1730827800 | 52.22 | 0.15 | 0.29 | 51.895 | 52.425 | 51.855 | 0 |
| 1730741400 | 52.07 | -0.48 | -0.91 | 52.55 | 52.55 | 52.05 | 0 |
| 1730482200 | 52.55 | 0.17 | 0.33 | 52.375 | 52.72 | 52.25 | 0 |
| 1730395800 | 52.375 | -0.29 | -0.54 | 52.66 | 52.66 | 52.3 | 0 |
| 1730309400 | 52.66 | -0.32 | -0.60 | 52.98 | 52.98 | 52.525 | 0 |
| 1730223000 | 52.98 | -0.06 | -0.10 | 53.03 | 53.205 | 52.905 | 0 |
| 1730136600 | 53.035 | -0.18 | -0.33 | 53.21 | 53.21 | 52.785 | 0 |
| 1729873800 | 53.21 | -0.06 | -0.11 | 53.29 | 53.415 | 53.16 | 0 |
| 1729787400 | 53.27 | -0.25 | -0.47 | 53.615 | 53.755 | 53.245 | 0 |
| 1729701000 | 53.52 | -0.05 | -0.09 | 53.57 | 53.845 | 53.455 | 0 |
| 1729614600 | 53.57 | -0.04 | -0.07 | 53.59 | 53.68 | 53.38 | 0 |
| 1729528200 | 53.605 | -0.25 | -0.45 | 53.85 | 54.035 | 53.605 | 0 |
| 1729269000 | 53.85 | -0.24 | -0.43 | 54.19 | 54.19 | 53.71 | 0 |
| 1729182600 | 54.085 | 0.4 | 0.75 | 53.91 | 54.32 | 53.9 | 0 |
| 1729096200 | 53.685 | -0.11 | -0.20 | 53.795 | 53.84 | 53.415 | 0 |
| 1729009800 | 53.795 | 0.32 | 0.59 | 53.48 | 53.86 | 53.48 | 0 |
| 1728923400 | 53.48 | 0.37 | 0.70 | 53.305 | 53.52 | 53.17 | 0 |
| 1728664200 | 53.11 | 0.12 | 0.23 | 52.99 | 53.175 | 52.805 | 0 |
| 1728577800 | 52.99 | 0.18 | 0.34 | 52.81 | 53.185 | 52.81 | 0 |
| 1728491400 | 52.81 | 0.43 | 0.82 | 52.32 | 52.875 | 52.285 | 0 |
| 1728405000 | 52.38 | -0.12 | -0.23 | 52.5 | 52.5 | 52.105 | 0 |
| 1728318600 | 52.5 | 0.13 | 0.26 | 52.365 | 52.555 | 52.365 | 0 |
| 1728059400 | 52.365 | 0.23 | 0.45 | 52.02 | 52.62 | 51.905 | 0 |
| 1727973000 | 52.13 | -0.05 | -0.10 | 52.18 | 52.2 | 51.805 | 0 |
| 1727886600 | 52.18 | 0.19 | 0.37 | 51.885 | 52.295 | 51.88 | 0 |
| 1727800200 | 51.99 | 0.5 | 0.96 | 51.495 | 52.005 | 51.495 | 0 |
| 1727713800 | 51.495 | -0.26 | -0.50 | 51.605 | 51.625 | 51.13 | 0 |
| 1727454600 | 51.755 | 0.69 | 1.34 | 51.07 | 51.765 | 51.07 | 0 |
| 1727368200 | 51.07 | -0.14 | -0.26 | 51.205 | 51.41 | 51.065 | 0 |
| 1727281800 | 51.205 | -0.24 | -0.46 | 51.23 | 51.35 | 51.045 | 0 |
| 1727195400 | 51.44 | 0.14 | 0.27 | 51.3 | 51.62 | 51.3 | 0 |
| 1727109000 | 51.3 | 0.41 | 0.82 | 50.885 | 51.34 | 50.885 | 0 |
| 1726849800 | 50.885 | -0.23 | -0.44 | 50.94 | 51.09 | 50.835 | 0 |
| 1726763400 | 51.11 | 0.16 | 0.30 | 51.055 | 51.315 | 51.055 | 0 |
| 1726677000 | 50.955 | -0.21 | -0.40 | 51.235 | 51.235 | 50.855 | 0 |
| 1726590600 | 51.16 | 0.36 | 0.72 | 50.96 | 51.195 | 50.91 | 0 |
| 1726504200 | 50.795 | -0.02 | -0.04 | 50.815 | 50.98 | 50.69 | 0 |
| 1726245000 | 50.815 | 0.42 | 0.83 | 50.64 | 50.87 | 50.525 | 0 |
| 1726158600 | 50.395 | 0.61 | 1.23 | 50.57 | 50.82 | 50.205 | 0 |
| 1726072200 | 49.7825 | -0.53 | -1.06 | 50.4 | 50.455 | 49.53 | 0 |
| 1725985800 | 50.315 | 0.08 | 0.16 | 50.235 | 50.43 | 50.125 | 0 |
| 1725899400 | 50.235 | 0.62 | 1.24 | 49.6175 | 50.305 | 49.6175 | 0 |
| 1725640200 | 49.6175 | -0.54 | -1.07 | 49.8825 | 50.245 | 49.5375 | 0 |
| 1725553800 | 50.155 | -0.52 | -1.03 | 50.675 | 50.7 | 50.125 | 0 |
| 1725467400 | 50.675 | -0.25 | -0.48 | 50.705 | 50.935 | 50.495 | 0 |
| 1725381000 | 50.92 | -0.25 | -0.48 | 51.165 | 51.25 | 50.725 | 0 |
| 1725294600 | 51.165 | 0.42 | 0.83 | 50.745 | 51.235 | 50.745 | 0 |
| 1725035400 | 50.745 | -0.02 | -0.03 | 50.76 | 50.945 | 50.65 | 0 |
| 1724949000 | 50.76 | 0.38 | 0.75 | 50.425 | 50.925 | 50.27 | 0 |
| 1724862600 | 50.38 | 0.23 | 0.45 | 50.435 | 50.655 | 50.3 | 0 |
| 1724776200 | 50.155 | -0.07 | -0.13 | 50.43 | 50.43 | 50.145 | 0 |
| 1724689800 | 50.22 | 0.19 | 0.37 | 50.205 | 50.545 | 50.115 | 0 |
| 1724430600 | 50.0325 | 0.03 | 0.07 | 49.9575 | 50.185 | 49.8775 | 0 |
| 1724344200 | 49.9975 | 0.11 | 0.23 | 49.9925 | 50.19 | 49.8925 | 0 |
| 1724257800 | 49.885 | 0.13 | 0.27 | 49.91 | 50.095 | 49.78 | 0 |
| 1724171400 | 49.7525 | -0.33 | -0.66 | 50.165 | 50.225 | 49.74 | 0 |
| 1724085000 | 50.085 | 0.02 | 0.05 | 50.04 | 50.175 | 49.9325 | 0 |
| 1723825800 | 50.06 | -0.02 | -0.03 | 50.205 | 50.225 | 49.88 | 0 |
| 1723739400 | 50.075 | 0.71 | 1.44 | 49.3625 | 50.25 | 49.3625 | 0 |
| 1723653000 | 49.3625 | 0.18 | 0.38 | 49.2575 | 49.3625 | 49.08 | 0 |
| 1723566600 | 49.1775 | 0.18 | 0.36 | 49.1625 | 49.27 | 48.9575 | 0 |
| 1723480200 | 49.0025 | -0.13 | -0.26 | 49.24 | 49.405 | 48.93 | 0 |
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
