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 | -0.28 | -0.497954828383 | 56.23 | 56.79 | 55.2 | 3891582 | 55.8618856 | DE |
| 4 | 3.24 | 6.1468412066 | 52.71 | 58.08 | 52.64 | 4564983 | 55.69133328 | DE |
| 12 | -1.84 | -3.18394185845 | 57.79 | 58.32 | 50.8 | 4515657 | 54.91653023 | DE |
| 26 | -6.24 | -10.0337674867 | 62.19 | 63.48 | 50.8 | 3922641 | 57.75388828 | DE |
| 52 | -4.15 | -6.90515806988 | 60.1 | 70.11 | 50.8 | 3735585 | 60.49167132 | DE |
| 156 | 4.4 | 8.53540252182 | 51.55 | 70.11 | 43.6 | 4928905 | 55.59388995 | DE |
| 260 | 10.25 | 22.4288840263 | 45.7 | 70.11 | 21.12 | 5935799 | 46.1432868 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 55.8 | 0.05 | 0.09 | 55.73 | 55.93 | 55.2 | 2946664 |
| 1738085400 | 55.75 | 0.06 | 0.11 | 56.22 | 56.36 | 55.58 | 3775780 |
| 1737999000 | 55.69 | -0.15 | -0.27 | 56 | 56.13 | 55.69 | 3811864 |
| 1737739800 | 55.84 | -0.3 | -0.53 | 56.14 | 56.44 | 55.67 | 4072554 |
| 1737653400 | 56.14 | -0.24 | -0.43 | 56.23 | 56.79 | 56.12 | 4851048 |
| 1737567000 | 56.38 | -0.26 | -0.46 | 56.32 | 56.85 | 56.08 | 4169038 |
| 1737480600 | 56.64 | -0.53 | -0.93 | 57.02 | 57.18 | 56.47 | 4499639 |
| 1737394200 | 57.17 | -0.3 | -0.52 | 57.54 | 57.82 | 57.03 | 4421125 |
| 1737135000 | 57.47 | 0.09 | 0.16 | 57.94 | 58.08 | 57.46 | 4681747 |
| 1737048600 | 57.38 | 1.45 | 2.59 | 57.05 | 57.47 | 56.77 | 6022095 |
| 1736962200 | 55.93 | 0.33 | 0.59 | 56.33 | 56.37 | 55.52 | 4714753 |
| 1736875800 | 55.6 | -0.32 | -0.57 | 55.11 | 55.94 | 55.05 | 5038034 |
| 1736789400 | 55.92 | 0.67 | 1.21 | 55.72 | 56.11 | 55.53 | 4471330 |
| 1736530200 | 55.25 | -0.05 | -0.09 | 55.23 | 56.45 | 55.1 | 4931665 |
| 1736443800 | 55.3 | 0.14 | 0.25 | 54.94 | 55.45 | 54.8 | 3575310 |
| 1736357400 | 55.16 | 0.18 | 0.33 | 55.23 | 55.43 | 54.52 | 4796977 |
| 1736271000 | 54.98 | 0.27 | 0.49 | 54.49 | 55.22 | 54.23 | 4406295 |
| 1736184600 | 54.71 | 0.71 | 1.31 | 54.25 | 54.74 | 53.75 | 4552062 |
| 1735925400 | 54 | 0.27 | 0.50 | 53.79 | 54.38 | 53.59 | 4877132 |
| 1735839000 | 53.73 | 0.36 | 0.67 | 52.71 | 53.79 | 52.64 | 6288594 |
| 1735666200 | 53.37 | 0.77 | 1.46 | 52.62 | 53.37 | 52.57 | 1503880 |
| 1735579800 | 52.6 | -0.15 | -0.28 | 52.31 | 52.78 | 52.28 | 3167621 |
| 1735320600 | 52.75 | 0.74 | 1.42 | 52.11 | 52.75 | 52.08 | 3494132 |
| 1735061400 | 52.01 | 0.16 | 0.31 | 52 | 52.33 | 51.93 | 1155606 |
| 1734975000 | 51.85 | -0.04 | -0.08 | 51.92 | 52.03 | 51.6 | 2821732 |
| 1734715800 | 51.89 | -0.04 | -0.08 | 51.44 | 51.91 | 51.16 | 10645228 |
| 1734629400 | 51.93 | -0.27 | -0.52 | 52 | 52.22 | 51.77 | 4861317 |
| 1734543000 | 52.2 | 0.52 | 1.01 | 51.67 | 52.21 | 51.58 | 3934904 |
| 1734456600 | 51.68 | -0.61 | -1.17 | 51.1 | 51.96 | 50.8 | 5796575 |
| 1734370200 | 52.29 | -1.07 | -2.01 | 53.15 | 53.26 | 52.17 | 4393180 |
| 1734111000 | 53.36 | -0.01 | -0.02 | 53.41 | 53.91 | 53.11 | 4275545 |
| 1734024600 | 53.37 | -0.11 | -0.21 | 53.97 | 54.07 | 53.31 | 4771486 |
| 1733938200 | 53.48 | -0.87 | -1.60 | 53.74 | 54.34 | 53.29 | 5966852 |
| 1733851800 | 54.35 | -0.61 | -1.11 | 54.5 | 54.94 | 54.3 | 5329581 |
| 1733765400 | 54.96 | 0.73 | 1.35 | 54.27 | 55.32 | 54.26 | 4923269 |
| 1733506200 | 54.23 | 0.17 | 0.31 | 54.24 | 54.85 | 53.93 | 4636178 |
| 1733419800 | 54.06 | 0.12 | 0.22 | 54.15 | 54.96 | 54.02 | 5524197 |
| 1733333400 | 53.94 | -0.2 | -0.37 | 54.28 | 54.39 | 53.67 | 5472383 |
| 1733247000 | 54.14 | 0.34 | 0.63 | 54.03 | 54.7 | 53.88 | 5489271 |
| 1733160600 | 53.8 | -1.17 | -2.13 | 54.21 | 54.8 | 53.68 | 6001028 |
| 1732901400 | 54.97 | 0.75 | 1.38 | 53.98 | 54.98 | 53.9 | 4550048 |
| 1732815000 | 54.22 | 0.12 | 0.22 | 53.95 | 54.37 | 53.95 | 3278989 |
| 1732728600 | 54.1 | -0.83 | -1.51 | 54.7 | 54.72 | 53.68 | 5264130 |
| 1732642200 | 54.93 | -0.95 | -1.70 | 55.21 | 55.74 | 54.93 | 4757200 |
| 1732555800 | 55.88 | -1.21 | -2.12 | 57.05 | 57.39 | 55.88 | 7524531 |
| 1732296600 | 57.09 | -0.09 | -0.16 | 57.27 | 57.64 | 56.51 | 4700961 |
| 1732210200 | 57.18 | -0.19 | -0.33 | 57.09 | 57.52 | 56.82 | 3143357 |
| 1732123800 | 57.37 | -0.1 | -0.17 | 57.48 | 57.77 | 57.26 | 3083203 |
| 1732037400 | 57.47 | -0.63 | -1.08 | 57.71 | 58.32 | 56.93 | 3912361 |
| 1731951000 | 58.1 | 0.59 | 1.03 | 57.63 | 58.23 | 57.43 | 2868832 |
| 1731691800 | 57.51 | 0.36 | 0.63 | 56.89 | 58.09 | 56.69 | 3875740 |
| 1731605400 | 57.15 | 1.43 | 2.57 | 56.75 | 57.45 | 56.49 | 4959955 |
| 1731519000 | 55.72 | 0 | 0.00 | 55.72 | 55.72 | 55.72 | 0 |
| 1731432600 | 55.72 | -1.44 | -2.52 | 57.03 | 57.05 | 55.44 | 5104044 |
| 1731346200 | 57.16 | 0.32 | 0.56 | 57.15 | 57.46 | 57.04 | 3669304 |
| 1731087000 | 56.84 | -0.9 | -1.56 | 57.87 | 57.96 | 56.77 | 3327420 |
| 1731000600 | 57.74 | 0.17 | 0.30 | 57.79 | 58.18 | 57.74 | 3786884 |
| 1730914200 | 57.57 | -0.72 | -1.24 | 58.11 | 58.86 | 56.93 | 5487030 |
| 1730827800 | 58.29 | 0.21 | 0.36 | 58 | 58.37 | 57.76 | 2835429 |
| 1730741400 | 58.08 | 0.18 | 0.31 | 58 | 58.44 | 57.91 | 2756060 |
| 1730482200 | 57.9 | 0.5 | 0.87 | 57.53 | 58.7 | 57.53 | 3746239 |
| 1730395800 | 57.4 | -1.74 | -2.94 | 58.1 | 58.38 | 57.17 | 6129258 |
| 1730309400 | 59.14 | -0.26 | -0.44 | 59 | 59.57 | 58.93 | 3561327 |
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
