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 | -1.17 | -1.9703603907 | 59.38 | 60.81 | 57.87 | 2458220 | 59.42337395 | DE |
| 4 | -7.11 | -10.8848744642 | 65.32 | 66.99 | 57.87 | 3033915 | 61.3758546 | DE |
| 12 | -3.59 | -5.80906148867 | 61.8 | 66.99 | 57.87 | 2477363 | 62.38027743 | DE |
| 26 | -10.09 | -14.7730600293 | 68.3 | 68.66 | 55.84 | 2622007 | 62.15707303 | DE |
| 52 | 1.71 | 3.02654867257 | 56.5 | 73.08 | 53.08 | 2594068 | 61.83952057 | DE |
| 156 | 0.26 | 0.448662640207 | 57.95 | 73.08 | 40.665 | 3127654 | 56.54707576 | DE |
| 260 | 7.44 | 14.6543234193 | 50.77 | 73.08 | 24.505 | 3631036 | 49.48633056 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 58.49 | -0.82 | -1.38 | 59.53 | 59.61 | 58.23 | 3040698 |
| 1732037400 | 59.31 | -1.11 | -1.84 | 60.28 | 60.81 | 58.42 | 3298668 |
| 1731951000 | 60.42 | 0.31 | 0.52 | 60.26 | 60.59 | 60.03 | 1536303 |
| 1731691800 | 60.11 | 0.64 | 1.08 | 59.23 | 60.4 | 59.17 | 2304077 |
| 1731605400 | 59.47 | 0.09 | 0.15 | 59.38 | 59.92 | 59.13 | 2110841 |
| 1731519000 | 59.38 | 0 | 0.00 | 59.38 | 59.38 | 59.38 | 0 |
| 1731432600 | 59.38 | -1.56 | -2.56 | 60.17 | 60.38 | 59.07 | 3871602 |
| 1731346200 | 60.94 | 1.18 | 1.97 | 60.01 | 60.94 | 59.94 | 3062744 |
| 1731087000 | 59.76 | 0.71 | 1.20 | 59.26 | 59.78 | 58.83 | 4731196 |
| 1731000600 | 59.05 | -2.02 | -3.31 | 60.96 | 61.33 | 59.05 | 5322315 |
| 1730914200 | 61.07 | -1.67 | -2.66 | 63.56 | 63.98 | 60.47 | 5045283 |
| 1730827800 | 62.74 | -0.13 | -0.21 | 62.79 | 62.96 | 62.02 | 2153744 |
| 1730741400 | 62.87 | -0.17 | -0.27 | 62.99 | 63.44 | 62.67 | 1950835 |
| 1730482200 | 63.04 | 0.29 | 0.46 | 62.57 | 63.42 | 62.35 | 3008056 |
| 1730395800 | 62.75 | -2.75 | -4.20 | 61.79 | 62.86 | 60.6 | 7008244 |
| 1730309400 | 65.5 | -0.44 | -0.67 | 65.51 | 65.86 | 64.79 | 2065998 |
| 1730223000 | 65.94 | -0.08 | -0.12 | 66.599999 | 66.989999 | 65.75 | 2294320 |
| 1730136600 | 66.019999 | 0.69 | 1.06 | 65.73 | 66.12 | 65.29 | 1879445 |
| 1729873800 | 65.33 | 0 | 0.00 | 65.16 | 65.91 | 65.08 | 1462627 |
| 1729787400 | 65.33 | 0.1 | 0.15 | 65.319999 | 65.93 | 65.269999 | 1747989 |
| 1729701000 | 65.23 | -0.47 | -0.72 | 65.519999 | 65.8 | 65.12 | 1702979 |
| 1729614600 | 65.7 | -0.1 | -0.15 | 65.56 | 65.849999 | 64.84 | 1314922 |
| 1729528200 | 65.8 | -0.47 | -0.71 | 65.97 | 66.31 | 65.08 | 1753455 |
| 1729269000 | 66.269999 | 0.66 | 1.01 | 65.319999 | 66.72 | 65.28 | 3181758 |
| 1729182600 | 65.61 | 1.13 | 1.75 | 64.53 | 65.95 | 64.48 | 3538311 |
| 1729096200 | 64.48 | 0.77 | 1.21 | 63.47 | 64.48 | 63.22 | 2547930 |
| 1729009800 | 63.71 | 0.79 | 1.26 | 63.05 | 63.81 | 62.64 | 2926156 |
| 1728923400 | 62.92 | 0.76 | 1.22 | 62.33 | 62.92 | 62.12 | 1498110 |
| 1728664200 | 62.16 | 0.24 | 0.39 | 61.86 | 62.51 | 61.75 | 1447840 |
| 1728577800 | 61.92 | -0.18 | -0.29 | 62.11 | 62.45 | 61.88 | 1495515 |
| 1728491400 | 62.1 | 0.2 | 0.32 | 61.95 | 62.14 | 61.46 | 1933761 |
| 1728405000 | 61.9 | 0.09 | 0.15 | 61.16 | 62.15 | 61.11 | 1697615 |
| 1728318600 | 61.81 | 0.95 | 1.56 | 61.51 | 61.81 | 60.78 | 2118029 |
| 1728059400 | 60.86 | 0.77 | 1.28 | 60.12 | 61.38 | 60.05 | 3156894 |
| 1727973000 | 60.09 | -0.87 | -1.43 | 60.68 | 60.75 | 59.67 | 2721746 |
| 1727886600 | 60.96 | -0.18 | -0.29 | 61.01 | 61.57 | 60.63 | 1856508 |
| 1727800200 | 61.14 | -0.41 | -0.67 | 61.67 | 62.03 | 60.52 | 3016067 |
| 1727713800 | 61.55 | -1.75 | -2.76 | 62.46 | 62.49 | 61.26 | 3401241 |
| 1727454600 | 63.3 | 0.06 | 0.09 | 62.98 | 63.68 | 62.81 | 2468619 |
| 1727368200 | 63.24 | 0.93 | 1.49 | 62.9 | 63.78 | 62.84 | 2172542 |
| 1727281800 | 62.31 | -0.51 | -0.81 | 62.22 | 62.66 | 61.58 | 1645527 |
| 1727195400 | 62.82 | 0.41 | 0.66 | 62.89 | 63.52 | 62.69 | 1969233 |
| 1727109000 | 62.41 | -2.37 | -3.66 | 64.8 | 64.849999 | 61.51 | 3820413 |
| 1726849800 | 64.78 | -0.39 | -0.60 | 65.3 | 65.599999 | 64.519999 | 4555256 |
| 1726763400 | 65.17 | 1.02 | 1.59 | 65 | 65.2 | 64.68 | 2272187 |
| 1726677000 | 64.15 | -0.3 | -0.47 | 64.099999 | 64.54 | 63.99 | 1495272 |
| 1726590600 | 64.45 | 1.16 | 1.83 | 63.69 | 64.54 | 63.69 | 2197849 |
| 1726504200 | 63.29 | -0.08 | -0.13 | 63 | 63.42 | 62.73 | 1078696 |
| 1726245000 | 63.37 | -0.1 | -0.16 | 63.38 | 63.98 | 63.34 | 1562486 |
| 1726158600 | 63.47 | 0.86 | 1.37 | 63.29 | 63.9 | 62.8 | 2425097 |
| 1726072200 | 62.61 | 0.43 | 0.69 | 62.62 | 63.06 | 61.76 | 1731219 |
| 1725985800 | 62.18 | -0.39 | -0.62 | 62.51 | 63.22 | 61.95 | 1531845 |
| 1725899400 | 62.57 | 0.39 | 0.63 | 62.2 | 63.01 | 62.08 | 1689491 |
| 1725640200 | 62.18 | -1.43 | -2.25 | 63.29 | 63.6 | 61.89 | 2823213 |
| 1725553800 | 63.61 | 1.69 | 2.73 | 61.58 | 63.84 | 61.54 | 2748287 |
| 1725467400 | 61.92 | 0.24 | 0.39 | 60.71 | 62.11 | 60.54 | 1702441 |
| 1725381000 | 61.68 | -0.75 | -1.20 | 62.56 | 62.89 | 61.15 | 2131707 |
| 1725294600 | 62.43 | -0.15 | -0.24 | 62.52 | 62.79 | 61.83 | 868046 |
| 1725035400 | 62.58 | 0.47 | 0.76 | 62.59 | 62.76 | 62.23 | 2283144 |
| 1724949000 | 62.11 | 0.23 | 0.37 | 61.8 | 62.58 | 61.8 | 1482081 |
| 1724862600 | 61.88 | -0.11 | -0.18 | 62.17 | 62.28 | 61.53 | 1194154 |
| 1724776200 | 61.99 | 0.54 | 0.88 | 61.39 | 62.2 | 61.39 | 1394488 |
| 1724689800 | 61.45 | 0.03 | 0.05 | 61.5 | 61.75 | 61.15 | 824515 |
| 1724430600 | 61.42 | 0.34 | 0.56 | 61.45 | 61.61 | 61.03 | 1539381 |
| 1724344200 | 61.08 | -0.1 | -0.16 | 61.16 | 61.54 | 60.89 | 1219696 |
| 1724257800 | 61.18 | 0.27 | 0.44 | 60.81 | 61.41 | 60.67 | 1415680 |
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
