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 | 0.217 | 0.418684520249 | 51.829 | 52.501 | 51.659 | 0 | 0 | FX |
| 4 | -1.09 | -2.05133995784 | 53.136 | 53.245 | 51.419 | 0 | 0 | FX |
| 12 | -0.629 | -1.19411485524 | 52.675 | 53.756 | 51.396 | 0 | 0 | FX |
| 26 | -0.4705 | -0.89590890482 | 52.5165 | 54.632 | 51.396 | 0 | 0 | FX |
| 52 | 18.4036 | 54.703588329 | 33.6424 | 54.632 | 32.984 | 0 | 0 | FX |
| 156 | 34.246 | 192.393258427 | 17.8 | 54.632 | 16.981 | 0 | 0 | FX |
| 260 | 34.535 | 197.218890983 | 17.511 | 54.632 | 16.751 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737417420 | 52.437 | 0.68 | 1.31 | 51.9359 | 52.496 | 51.759 | 0 |
| 1737331020 | 51.759 | 0 | 0.00 | 51.9359 | 51.9359 | 51.759 | 0 |
| 1737244620 | 51.759 | 0 | 0.00 | 51.9359 | 51.9359 | 51.759 | 0 |
| 1737158220 | 51.759 | -0.16 | -0.31 | 51.916 | 52.062 | 51.741 | 0 |
| 1737071820 | 51.918 | 0.01 | 0.01 | 51.918 | 51.981 | 51.686 | 0 |
| 1736985420 | 51.912 | -0.08 | -0.16 | 51.984 | 52.217 | 51.737 | 0 |
| 1736899020 | 51.994 | 0.15 | 0.28 | 51.829 | 52.001 | 51.659 | 0 |
| 1736812620 | 51.847 | 0.05 | 0.09 | 52.0845 | 51.901 | 51.419 | 0 |
| 1736726220 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1736639820 | 51.8 | 0 | 0.00 | 52.0845 | 52.0845 | 51.8 | 0 |
| 1736553420 | 51.8 | -0.26 | -0.50 | 52.073 | 52.135 | 51.636 | 0 |
| 1736467020 | 52.06 | -0.14 | -0.26 | 52.176 | 52.237 | 52.029 | 0 |
| 1736380620 | 52.198 | -0.2 | -0.38 | 52.394 | 52.478 | 51.985 | 0 |
| 1736294220 | 52.395 | -0.2 | -0.38 | 52.584 | 52.847 | 52.37 | 0 |
| 1736207820 | 52.595 | 0.25 | 0.48 | 52.2928 | 52.852 | 52.225 | 0 |
| 1736121420 | 52.343 | 0 | 0.00 | 52.2928 | 52.343 | 52.2928 | 0 |
| 1736035020 | 52.343 | 0 | 0.00 | 52.2928 | 52.343 | 52.2928 | 0 |
| 1735948620 | 52.343 | 0.2 | 0.39 | 52.141 | 52.366 | 52.134 | 0 |
| 1735862220 | 52.14 | -0.48 | -0.90 | 52.619 | 52.734 | 51.924 | 0 |
| 1735775820 | 52.615 | -0.28 | -0.54 | 52.615 | 52.615 | 52.615 | 0 |
| 1735689420 | 52.899 | 0 | 0.00 | 52.899 | 52.899 | 52.899 | 0 |
| 1735603020 | 52.899 | -0.13 | -0.24 | 53.1026 | 53.187 | 52.743 | 0 |
| 1735516620 | 53.027 | 0 | 0.00 | 53.1026 | 53.1026 | 53.027 | 0 |
| 1735430220 | 53.027 | 0 | 0.00 | 53.1026 | 53.1026 | 53.027 | 0 |
| 1735343760 | 53.027 | 0.1 | 0.19 | 52.926 | 53.128 | 52.926 | 0 |
| 1735257420 | 52.926 | 0 | 0.00 | 52.926 | 52.926 | 52.926 | 0 |
| 1735171020 | 52.926 | 0 | 0.00 | 52.9071 | 52.926 | 52.9071 | 0 |
| 1735084620 | 52.926 | -0.22 | -0.42 | 53.136 | 53.245 | 52.862 | 0 |
| 1734998220 | 53.148 | 0.06 | 0.11 | 52.9142 | 53.212 | 52.981 | 0 |
| 1734911820 | 53.089 | 0 | 0.00 | 52.9142 | 53.089 | 52.9142 | 0 |
| 1734825420 | 53.089 | 0 | 0.00 | 52.9142 | 53.089 | 52.9142 | 0 |
| 1734739020 | 53.089 | 0.32 | 0.60 | 52.787 | 53.184 | 52.668 | 0 |
| 1734652620 | 52.773 | 0.12 | 0.23 | 52.667 | 53.064 | 52.73 | 0 |
| 1734566220 | 52.654 | -0.64 | -1.20 | 53.302 | 53.481 | 52.602 | 0 |
| 1734479820 | 53.292 | -0.13 | -0.25 | 53.438 | 53.479 | 53.241 | 0 |
| 1734393420 | 53.425 | 0.05 | 0.09 | 53.3045 | 53.465 | 53.216 | 0 |
| 1734307020 | 53.379 | 0 | 0.00 | 53.379 | 53.379 | 53.379 | 0 |
| 1734220620 | 53.379 | 0 | 0.00 | 53.379 | 53.379 | 53.379 | 0 |
| 1734134220 | 53.379 | 0.16 | 0.29 | 53.213 | 53.484 | 53.131 | 0 |
| 1734047820 | 53.224 | 0.02 | 0.05 | 53.211 | 53.482 | 53.18 | 0 |
| 1733961420 | 53.199 | 0.07 | 0.13 | 53.125 | 53.379 | 52.93 | 0 |
| 1733875020 | 53.13 | -0.17 | -0.33 | 53.291 | 53.406 | 52.976 | 0 |
| 1733788620 | 53.304 | 0.49 | 0.92 | 52.9151 | 53.691 | 52.817 | 0 |
| 1733702220 | 52.817 | 0 | 0.00 | 52.9151 | 52.9151 | 52.817 | 0 |
| 1733615820 | 52.817 | 0 | 0.00 | 52.817 | 52.9151 | 52.817 | 0 |
| 1733529420 | 52.817 | -0.09 | -0.17 | 52.894 | 53.123 | 52.692 | 0 |
| 1733443020 | 52.905 | 0.54 | 1.03 | 52.356 | 52.949 | 52.417 | 0 |
| 1733356620 | 52.366 | 0.08 | 0.16 | 52.278 | 52.52 | 52.179 | 0 |
| 1733270220 | 52.282 | 0.07 | 0.13 | 52.201 | 52.411 | 52.113 | 0 |
| 1733183820 | 52.212 | -0.25 | -0.47 | 52.3801 | 52.46 | 52.01 | 0 |
| 1733097420 | 52.46 | 0 | 0.00 | 52.3801 | 52.46 | 52.46 | 0 |
| 1733011020 | 52.46 | 0 | 0.00 | 52.3801 | 52.46 | 52.3801 | 0 |
| 1732924620 | 52.46 | 0.09 | 0.16 | 52.365 | 52.544 | 52.278 | 0 |
| 1732838220 | 52.375 | -0.09 | -0.17 | 52.451 | 52.445 | 52.223 | 0 |
| 1732751820 | 52.462 | 0.41 | 0.78 | 52.08 | 52.583 | 51.918 | 0 |
| 1732665420 | 52.055 | 0.15 | 0.28 | 51.801 | 52.352 | 51.896 | 0 |
| 1732579020 | 51.91 | 0.18 | 0.34 | 51.74 | 52.232 | 51.733 | 0 |
| 1732492620 | 51.733 | 0 | 0.00 | 51.733 | 51.733 | 51.733 | 0 |
| 1732406220 | 51.733 | 0 | 0.00 | 51.733 | 51.733 | 51.733 | 0 |
| 1732319820 | 51.733 | -0.27 | -0.52 | 52.012 | 52.193 | 51.396 | 0 |
| 1732233420 | 52.001 | -0.43 | -0.82 | 52.4831 | 52.533 | 51.972 | 0 |
| 1732147020 | 52.432 | -0.12 | -0.23 | 52.566 | 52.537 | 52.287 | 0 |
| 1732060620 | 52.555 | 0.15 | 0.29 | 52.379 | 52.555 | 52.119 | 0 |
| 1731974220 | 52.403 | 0.42 | 0.80 | 52.2093 | 52.446 | 51.986 | 0 |
| 1731887820 | 51.986 | 0 | 0.00 | 51.986 | 51.986 | 51.986 | 0 |
| 1731801420 | 51.986 | 0 | 0.00 | 52.2093 | 51.986 | 51.986 | 0 |
| 1731715020 | 51.986 | -0.25 | -0.47 | 51.96 | 52.275 | 51.917 | 0 |
| 1731628620 | 52.232 | 0.13 | 0.24 | 52.106 | 52.243 | 51.848 | 0 |
| 1731542220 | 52.106 | -0.14 | -0.26 | 52.234 | 52.541 | 52.048 | 0 |
| 1731455820 | 52.244 | -0.24 | -0.46 | 52.482 | 52.385 | 52.144 | 0 |
| 1731369420 | 52.485 | -0.36 | -0.67 | 53.1608 | 52.84 | 52.304 | 0 |
| 1731283020 | 52.84 | 0 | 0.00 | 52.84 | 52.84 | 52.84 | 0 |
| 1731196620 | 52.84 | 0 | 0.00 | 52.84 | 52.84 | 52.84 | 0 |
| 1731110220 | 52.84 | -0.38 | -0.71 | 53.217 | 53.224 | 52.687 | 0 |
| 1731023820 | 53.216 | 0.36 | 0.68 | 52.852 | 53.34 | 52.849 | 0 |
| 1730937420 | 52.855 | -0.89 | -1.66 | 53.722 | 53.064 | 52.567 | 0 |
| 1730851020 | 53.746 | 0.39 | 0.74 | 53.346 | 53.756 | 53.367 | 0 |
| 1730764620 | 53.353 | 0.34 | 0.64 | 53.1989 | 53.59 | 53.016 | 0 |
| 1730678220 | 53.016 | 0 | 0.00 | 53.1989 | 53.1989 | 53.016 | 0 |
| 1730591820 | 53.016 | 0 | 0.00 | 53.1989 | 53.1989 | 53.016 | 0 |
| 1730505420 | 53.016 | -0.26 | -0.50 | 53.27 | 53.379 | 53.002 | 0 |
| 1730419020 | 53.28 | 0.35 | 0.67 | 52.92 | 53.296 | 52.836 | 0 |
| 1730332620 | 52.926 | 0.23 | 0.43 | 52.709 | 52.988 | 52.659 | 0 |
| 1730246220 | 52.699 | 0.03 | 0.05 | 52.675 | 52.754 | 52.434 | 0 |
| 1730159820 | 52.672 | 0.01 | 0.02 | 52.597 | 52.783 | 52.515 | 0 |
| 1730073420 | 52.662 | 0 | 0.00 | 52.662 | 52.662 | 52.662 | 0 |
| 1729986960 | 52.662 | 0 | 0.00 | 52.662 | 52.662 | 52.662 | 0 |
| 1729900620 | 52.662 | -0.14 | -0.26 | 52.789 | 52.872 | 52.644 | 0 |
| 1729814220 | 52.8 | 0.27 | 0.52 | 52.5152 | 52.824 | 52.486 | 0 |
| 1729727820 | 52.529 | -0.06 | -0.11 | 52.576 | 52.7354 | 52.425 | 0 |
| 1729641420 | 52.587 | -0.05 | -0.10 | 52.637 | 52.759 | 52.566 | 0 |
| 1729555020 | 52.638 | -0.21 | -0.40 | 52.7392 | 52.851 | 52.619 | 0 |
| 1729468620 | 52.848 | 0 | 0.00 | 52.7392 | 52.848 | 52.7392 | 0 |
| 1729382220 | 52.848 | 0 | 0.00 | 52.7392 | 52.848 | 52.7392 | 0 |
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
