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 | -0.264125 | -0.492447546622 | 53.635154 | 58.612473 | 53.209258 | 0 | 0 | FX |
| 4 | 2.841805 | 5.62408201638 | 50.529224 | 58.612473 | 50.474955 | 0 | 0 | FX |
| 12 | 12.365518 | 30.1557466263 | 41.005511 | 58.612473 | 40.821108 | 0 | 0 | FX |
| 26 | 14.265926 | 36.4809830574 | 39.105103 | 58.612473 | 34.086288 | 0 | 0 | FX |
| 52 | 14.102934 | 35.9144847745 | 39.268095 | 58.612473 | 34.086288 | 0 | 0 | FX |
| 156 | 48.1694722 | 926.058756102 | 5.2015568 | 181.86565 | 4.3010992 | 0 | 0 | FX |
| 260 | -5771.628971 | -99.0837591588 | 5825 | 12446609 | 4.3010992 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735775820 | 53.789954 | -0.28 | -0.52 | 53.81062 | 53.859435 | 53.768427 | 0 |
| 1735689420 | 54.070992 | 0 | 0.00 | 54.070992 | 54.070992 | 54.070992 | 0 |
| 1735603020 | 54.070992 | 0.41 | 0.77 | 53.656591 | 54.652399 | 53.748553 | 0 |
| 1735516620 | 53.656591 | -0.25 | -0.46 | 53.656591 | 53.905864 | 53.656591 | 0 |
| 1735430220 | 53.905864 | -4.71 | -8.03 | 53.656591 | 53.905864 | 53.656591 | 0 |
| 1735343760 | 58.612473 | 5.01 | 9.34 | 58.468815 | 58.612473 | 58.596355 | 0 |
| 1735257420 | 53.604765 | -0.03 | -0.06 | 53.635154 | 53.690259 | 53.559915 | 0 |
| 1735171020 | 53.635154 | -0.02 | -0.03 | 53.643132 | 53.903732 | 53.573587 | 0 |
| 1735084620 | 53.651911 | -0.04 | -0.07 | 53.676982 | 53.835811 | 53.558842 | 0 |
| 1734998220 | 53.689232 | -0.01 | -0.03 | 53.699682 | 53.7662 | 53.457399 | 0 |
| 1734911820 | 53.703685 | 0 | 0.00 | 53.699682 | 53.703685 | 53.699682 | 0 |
| 1734825420 | 53.701163 | 0 | 0.00 | 53.699682 | 53.701163 | 53.699682 | 0 |
| 1734739020 | 53.701163 | 0.54 | 1.01 | 53.156887 | 54.051104 | 53.052196 | 0 |
| 1734652620 | 53.16454 | 0.49 | 0.94 | 52.673828 | 53.338972 | 52.689129 | 0 |
| 1734566220 | 52.671223 | -0.3 | -0.56 | 52.968609 | 53.069961 | 52.237012 | 0 |
| 1734479820 | 52.968609 | 0.06 | 0.12 | 52.916558 | 53.005128 | 52.71585 | 0 |
| 1734393420 | 52.90723 | 0.09 | 0.17 | 52.810793 | 52.921733 | 52.661372 | 0 |
| 1734307020 | 52.820057 | 0 | 0.00 | 52.820057 | 52.820057 | 52.820057 | 0 |
| 1734220620 | 52.820057 | 0 | 0.00 | 52.820057 | 52.820057 | 52.820057 | 0 |
| 1734134220 | 52.820057 | 0.61 | 1.17 | 52.206658 | 52.820057 | 52.105956 | 0 |
| 1734047820 | 52.206658 | 0.29 | 0.55 | 51.926783 | 52.546691 | 51.70802 | 0 |
| 1733961420 | 51.919899 | 0.26 | 0.51 | 51.649904 | 51.929286 | 51.410012 | 0 |
| 1733875020 | 51.655862 | 0.15 | 0.29 | 51.523748 | 51.925714 | 51.224502 | 0 |
| 1733788620 | 51.506093 | -0.01 | -0.02 | 51.517063 | 52.042553 | 51.335044 | 0 |
| 1733702220 | 51.517063 | -0.01 | -0.02 | 51.517063 | 51.529901 | 51.517063 | 0 |
| 1733615820 | 51.529901 | 0 | 0.00 | 51.517063 | 51.529901 | 51.517063 | 0 |
| 1733529420 | 51.529901 | 0.43 | 0.85 | 51.104392 | 51.529901 | 50.882617 | 0 |
| 1733443020 | 51.096117 | 0.58 | 1.15 | 50.529224 | 51.136305 | 50.474955 | 0 |
| 1733356620 | 50.517588 | 0.28 | 0.56 | 50.229351 | 50.564803 | 50.057741 | 0 |
| 1733270220 | 50.235705 | 0.18 | 0.36 | 50.070655 | 50.288437 | 49.959365 | 0 |
| 1733183820 | 50.05447 | -0.07 | -0.14 | 50.31163 | 50.112302 | 49.361796 | 0 |
| 1733097420 | 50.122606 | -0.2 | -0.39 | 50.31163 | 50.318068 | 50.122606 | 0 |
| 1733011020 | 50.318068 | 0 | 0.00 | 50.31163 | 50.318068 | 50.31163 | 0 |
| 1732924620 | 50.318068 | 0.41 | 0.82 | 49.909148 | 50.330594 | 49.810879 | 0 |
| 1732838220 | 49.908513 | 0.48 | 0.97 | 49.4335 | 49.911054 | 48.999369 | 0 |
| 1732751820 | 49.428571 | 0.44 | 0.90 | 48.99878 | 49.477087 | 48.912911 | 0 |
| 1732665420 | 48.987459 | 0.26 | 0.53 | 48.658994 | 49.129505 | 48.722357 | 0 |
| 1732579020 | 48.730877 | 0.22 | 0.46 | 48.503323 | 49.29533 | 48.510729 | 0 |
| 1732492620 | 48.506682 | 0 | 0.00 | 48.506682 | 48.506682 | 48.506682 | 0 |
| 1732406220 | 48.506682 | 0 | 0.00 | 48.506682 | 48.506682 | 48.506682 | 0 |
| 1732319820 | 48.506682 | 0.05 | 0.11 | 48.45006 | 48.57387 | 47.864623 | 0 |
| 1732233420 | 48.453714 | -0.05 | -0.11 | 48.521315 | 48.757907 | 48.120121 | 0 |
| 1732147020 | 48.505173 | -0.06 | -0.12 | 48.56338 | 48.531668 | 48.112864 | 0 |
| 1732060620 | 48.56338 | 0.1 | 0.21 | 48.454933 | 48.564605 | 47.510391 | 0 |
| 1731974220 | 48.459805 | 0.24 | 0.49 | 48.222493 | 48.651247 | 48.131368 | 0 |
| 1731887820 | 48.222493 | -0.01 | -0.01 | 48.222493 | 48.227905 | 48.222493 | 0 |
| 1731801420 | 48.227905 | 0 | 0.00 | 48.222493 | 48.227905 | 48.222493 | 0 |
| 1731715020 | 48.227905 | 0.36 | 0.76 | 47.858536 | 48.227905 | 47.800491 | 0 |
| 1731628620 | 47.866463 | 0.33 | 0.70 | 47.541104 | 47.890787 | 47.238943 | 0 |
| 1731542220 | 47.534969 | -0.1 | -0.22 | 47.647741 | 47.826829 | 47.356574 | 0 |
| 1731455820 | 47.639879 | -0.02 | -0.05 | 47.66728 | 47.699877 | 47.132678 | 0 |
| 1731369420 | 47.662983 | -0.17 | -0.37 | 47.875692 | 47.951384 | 47.468923 | 0 |
| 1731283020 | 47.837793 | -0.04 | -0.08 | 47.875692 | 47.875692 | 47.837793 | 0 |
| 1731196620 | 47.874213 | 0 | 0.00 | 47.874213 | 47.874213 | 47.874213 | 0 |
| 1731110220 | 47.874213 | 0.23 | 0.49 | 47.648432 | 47.883148 | 47.169449 | 0 |
| 1731023820 | 47.640133 | 0.71 | 1.51 | 46.934186 | 47.703384 | 46.923253 | 0 |
| 1730937420 | 46.933577 | -0.55 | -1.16 | 47.472065 | 47.040978 | 46.364516 | 0 |
| 1730851020 | 47.48557 | 0.95 | 2.04 | 46.535894 | 47.962916 | 46.443181 | 0 |
| 1730764620 | 46.535894 | -0.01 | -0.02 | 46.5409 | 47.052129 | 46.444269 | 0 |
| 1730678220 | 46.543937 | -0.03 | -0.06 | 46.57331 | 46.584208 | 46.538623 | 0 |
| 1730591820 | 46.57331 | 0 | 0.00 | 46.571519 | 46.57331 | 46.571519 | 0 |
| 1730505420 | 46.57331 | 0.16 | 0.34 | 46.416509 | 46.57331 | 46.195804 | 0 |
| 1730419020 | 46.415248 | 0.26 | 0.57 | 46.15269 | 46.445775 | 45.78805 | 0 |
| 1730332620 | 46.15269 | 0.52 | 1.14 | 45.632793 | 46.18159 | 45.573613 | 0 |
| 1730246220 | 45.634663 | 0.55 | 1.22 | 45.105067 | 45.635286 | 44.891558 | 0 |
| 1730159820 | 45.086675 | 0.8 | 1.80 | 44.287684 | 45.088943 | 44.196307 | 0 |
| 1730073420 | 44.287684 | 0.01 | 0.03 | 44.274969 | 44.287684 | 44.274969 | 0 |
| 1729986960 | 44.274969 | -0.01 | -0.01 | 44.274969 | 44.279995 | 44.274969 | 0 |
| 1729900620 | 44.279995 | 0.09 | 0.20 | 44.187001 | 44.279995 | 44.060998 | 0 |
| 1729814220 | 44.190087 | 1.71 | 4.02 | 42.484365 | 44.228974 | 42.44424 | 0 |
| 1729727820 | 42.483752 | 0.07 | 0.16 | 42.391277 | 42.533456 | 42.161547 | 0 |
| 1729641420 | 42.417332 | 0.09 | 0.22 | 42.325538 | 42.432964 | 42.22987 | 0 |
| 1729555020 | 42.325538 | -0.2 | -0.46 | 42.522058 | 43.241245 | 42.278409 | 0 |
| 1729468620 | 42.522058 | -0.03 | -0.07 | 42.550722 | 42.550722 | 42.13742 | 0 |
| 1729382220 | 42.550722 | 0 | 0.00 | 42.55356 | 42.55356 | 42.550722 | 0 |
| 1729295820 | 42.550722 | 0.22 | 0.53 | 42.338028 | 42.55356 | 42.334372 | 0 |
| 1729209420 | 42.327199 | 0.01 | 0.02 | 42.317118 | 42.36397 | 42.116126 | 0 |
| 1729123020 | 42.317118 | 0.01 | 0.02 | 42.308923 | 42.384349 | 42.177012 | 0 |
| 1729036620 | 42.308923 | -0.06 | -0.15 | 42.370573 | 42.466954 | 42.257072 | 0 |
| 1728950220 | 42.370573 | -0.06 | -0.14 | 42.429184 | 42.481276 | 42.302293 | 0 |
| 1728863820 | 42.429184 | -0.09 | -0.21 | 42.514742 | 42.519604 | 42.428571 | 0 |
| 1728777420 | 42.519604 | 0 | 0.00 | 42.519604 | 42.519604 | 42.519604 | 0 |
| 1728691020 | 42.519604 | 1.4 | 3.41 | 41.117216 | 42.519604 | 41.02087 | 0 |
| 1728604620 | 41.117216 | 0.1 | 0.25 | 41.005511 | 41.142944 | 40.821108 | 0 |
| 1728518220 | 41.013947 | 0.38 | 0.94 | 40.633657 | 41.030637 | 40.482864 | 0 |
| 1728431820 | 40.633657 | 0.03 | 0.09 | 40.601326 | 40.686215 | 40.542424 | 0 |
| 1728345420 | 40.598914 | 0.03 | 0.06 | 40.573309 | 40.65322 | 40.518828 | 0 |
| 1728259020 | 40.573309 | -0.04 | -0.11 | 40.944445 | 40.944445 | 40.573309 | 0 |
| 1728172620 | 40.616497 | 0 | 0.00 | 40.636091 | 40.944445 | 40.616497 | 0 |
| 1728086220 | 40.616497 | -0.15 | -0.38 | 40.770253 | 40.772067 | 40.447101 | 0 |
| 1727999820 | 40.770253 | 0.03 | 0.06 | 40.718749 | 40.770253 | 40.592291 | 0 |
| 1727913420 | 40.744437 | -0.05 | -0.13 | 40.797719 | 40.990349 | 40.678057 | 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
