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 | -0.5967 | -1.04561305133 | 57.067 | 57.0969 | 55.2307 | 0 | 0 | IX |
| 4 | -2.1335 | -3.64054890638 | 58.6038 | 59.1427 | 55.2307 | 0 | 0 | IX |
| 12 | 1.3806 | 2.50609460571 | 55.0897 | 59.389 | 54.0991 | 0 | 0 | IX |
| 26 | 4.0923 | 7.8130130971 | 52.378 | 59.389 | 52.1519 | 0 | 0 | IX |
| 52 | 5.1797 | 10.0987315415 | 51.2906 | 59.389 | 46.9652 | 0 | 0 | IX |
| 156 | 13.3966 | 31.1015770644 | 43.0737 | 59.389 | 40.3846 | 0 | 0 | IX |
| 260 | 13.3966 | 31.1015770644 | 43.0737 | 59.389 | 40.3846 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 56.4703 | 0.71 | 1.27 | 55.5718 | 56.6835 | 55.5457 | 0 |
| 1741887000 | 55.7603 | -0.33 | -0.58 | 55.7296 | 55.9872 | 55.5084 | 0 |
| 1741800600 | 56.088 | 0.54 | 0.97 | 55.5613 | 56.607 | 55.5477 | 0 |
| 1741714200 | 55.5497 | -0.85 | -1.51 | 56.5359 | 56.5684 | 55.2307 | 0 |
| 1741627800 | 56.4 | 0.03 | 0.05 | 56.3536 | 56.913 | 55.967 | 0 |
| 1741368600 | 56.3714 | -0.91 | -1.58 | 57.067 | 57.0969 | 56.2007 | 0 |
| 1741282200 | 57.2765 | 0.36 | 0.64 | 57.1715 | 57.6888 | 56.7541 | 0 |
| 1741195800 | 56.9125 | 1.15 | 2.07 | 56.349 | 57.4542 | 56.2985 | 0 |
| 1741109400 | 55.7603 | -2.34 | -4.03 | 57.9392 | 57.9454 | 55.6325 | 0 |
| 1741023000 | 58.1027 | 0.58 | 1.01 | 57.51 | 58.6593 | 57.4763 | 0 |
| 1740763800 | 57.5223 | -0.18 | -0.32 | 57.1955 | 57.6892 | 57.1589 | 0 |
| 1740677400 | 57.706 | 0.21 | 0.37 | 57.5058 | 57.9696 | 57.2572 | 0 |
| 1740591000 | 57.4935 | 0.82 | 1.45 | 56.7571 | 57.6826 | 56.736 | 0 |
| 1740504600 | 56.6695 | -0.48 | -0.84 | 56.864 | 57.1169 | 56.3966 | 0 |
| 1740418200 | 57.1479 | -0.57 | -1.00 | 57.7993 | 57.8116 | 56.8377 | 0 |
| 1740159000 | 57.7225 | -0.42 | -0.72 | 58.1352 | 58.4824 | 57.6641 | 0 |
| 1740072600 | 58.1383 | -0.54 | -0.92 | 58.6491 | 58.9032 | 58.1136 | 0 |
| 1739986200 | 58.6803 | -0.23 | -0.40 | 58.9792 | 59.1427 | 58.5202 | 0 |
| 1739899800 | 58.9137 | 0.35 | 0.59 | 58.535 | 59.0144 | 58.4795 | 0 |
| 1739813400 | 58.566 | 0.43 | 0.73 | 58.1481 | 58.6256 | 58.1327 | 0 |
| 1739554200 | 58.1388 | -0.29 | -0.49 | 58.6038 | 58.6286 | 58.0968 | 0 |
| 1739467800 | 58.4243 | 0.06 | 0.11 | 58.3859 | 58.6744 | 58.2718 | 0 |
| 1739381400 | 58.3613 | -0.34 | -0.59 | 58.8233 | 59.1407 | 58.0806 | 0 |
| 1739295000 | 58.7053 | 0.46 | 0.79 | 58.2694 | 58.8204 | 58.2632 | 0 |
| 1739208600 | 58.2477 | 0.21 | 0.36 | 58.0049 | 58.3854 | 57.9863 | 0 |
| 1738949400 | 58.0388 | 0.11 | 0.19 | 58.1031 | 58.4316 | 57.8915 | 0 |
| 1738863000 | 57.9272 | 0.67 | 1.17 | 57.6184 | 58.0113 | 57.5767 | 0 |
| 1738776600 | 57.2595 | -0.4 | -0.69 | 57.6655 | 57.6655 | 57.0743 | 0 |
| 1738690200 | 57.6594 | -0.36 | -0.62 | 58.0087 | 58.0241 | 57.3529 | 0 |
| 1738603800 | 58.018 | -0.7 | -1.20 | 58.3555 | 58.3742 | 57.2024 | 0 |
| 1738344600 | 58.722 | 0.28 | 0.49 | 58.8582 | 58.9818 | 58.4628 | 0 |
| 1738258200 | 58.4371 | 0.37 | 0.64 | 58.0204 | 58.4509 | 58.002 | 0 |
| 1738171800 | 58.0665 | 0.41 | 0.72 | 57.7868 | 58.2691 | 57.7837 | 0 |
| 1738085400 | 57.6537 | 0.04 | 0.07 | 57.6702 | 58.1894 | 57.614 | 0 |
| 1737999000 | 57.6122 | -1.65 | -2.78 | 59.0431 | 59.0493 | 57.5235 | 0 |
| 1737739800 | 59.2611 | -0.02 | -0.03 | 59.3596 | 59.389 | 59.1456 | 0 |
| 1737653400 | 59.2813 | 0.9 | 1.55 | 58.6103 | 59.3082 | 58.5917 | 0 |
| 1737567000 | 58.3776 | 0 | 0.00 | 58.3776 | 58.3776 | 58.3776 | 0 |
| 1737480600 | 58.3776 | 0.56 | 0.97 | 57.7015 | 58.3826 | 57.664 | 0 |
| 1737394200 | 57.8178 | -0.02 | -0.03 | 57.8273 | 58.0104 | 57.5506 | 0 |
| 1737135000 | 57.8335 | 0.75 | 1.32 | 57.0307 | 57.884 | 57.0276 | 0 |
| 1737048600 | 57.0793 | 0.45 | 0.79 | 56.7374 | 57.2182 | 56.5483 | 0 |
| 1736962200 | 56.6338 | 0.54 | 0.97 | 56.0275 | 56.9006 | 56.0186 | 0 |
| 1736875800 | 56.0902 | 0.27 | 0.48 | 56.0459 | 56.4207 | 56.0148 | 0 |
| 1736789400 | 55.8195 | 0.16 | 0.29 | 55.514 | 55.8758 | 55.063 | 0 |
| 1736530200 | 55.6563 | -0.47 | -0.84 | 56.1176 | 56.2418 | 55.6345 | 0 |
| 1736443800 | 56.1253 | 0.01 | 0.01 | 56.0092 | 56.2265 | 55.9691 | 0 |
| 1736357400 | 56.1189 | -0.07 | -0.13 | 56.1593 | 56.4335 | 55.7627 | 0 |
| 1736271000 | 56.1922 | -0.07 | -0.13 | 56.3855 | 56.4026 | 55.9018 | 0 |
| 1736184600 | 56.2629 | 0.41 | 0.73 | 55.9692 | 56.2778 | 55.9214 | 0 |
| 1735925400 | 55.8558 | -0.24 | -0.42 | 56.0761 | 56.1061 | 55.5355 | 0 |
| 1735839000 | 56.0911 | 0.78 | 1.41 | 55.0623 | 56.1107 | 55.0623 | 0 |
| 1735579800 | 55.3119 | -0.4 | -0.72 | 55.7392 | 55.7656 | 55.2209 | 0 |
| 1735320600 | 55.7155 | 0.57 | 1.03 | 55.2982 | 56.039 | 55.2658 | 0 |
| 1734975000 | 55.145 | -0.08 | -0.14 | 55.257 | 55.3278 | 55.0308 | 0 |
| 1734715800 | 55.2214 | 0.14 | 0.26 | 55.0897 | 55.2498 | 54.0991 | 0 |
| 1734629400 | 55.0808 | -1.18 | -2.10 | 56.1694 | 56.1845 | 54.8935 | 0 |
| 1734543000 | 56.2626 | -0.2 | -0.35 | 56.407 | 56.544 | 56.2386 | 0 |
| 1734456600 | 56.4611 | -0.32 | -0.56 | 56.9429 | 56.9732 | 56.3984 | 0 |
| 1734370200 | 56.7796 | -0.06 | -0.10 | 56.7797 | 56.9212 | 56.4962 | 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
