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 | -0.5675 | -0.979089748456 | 57.962 | 57.9965 | 56.4275 | 0 | 0 | FX |
| 4 | -0.7345 | -1.2635689587 | 58.129 | 58.3425 | 56.4275 | 0 | 0 | FX |
| 12 | -1.2765 | -2.17569156824 | 58.671 | 59.474 | 56.4275 | 0 | 0 | FX |
| 26 | 0.9795 | 1.73624036161 | 56.415 | 59.828 | 54.295 | 0 | 0 | FX |
| 52 | 1.8145 | 3.26466354804 | 55.58 | 60.004 | 54.295 | 0 | 0 | FX |
| 156 | 5.1845 | 9.93009002107 | 52.21 | 60.004 | 51.127 | 0 | 0 | FX |
| 260 | 6.7095 | 13.2376442735 | 50.685 | 60.004 | 42.812 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741564620 | 57.205 | 0 | 0.00 | 57.205 | 57.205 | 57.205 | 0 |
| 1741478220 | 57.205 | 0 | 0.00 | 57.205 | 57.205 | 57.205 | 0 |
| 1741391820 | 57.205 | -0.12 | -0.20 | 57.37 | 57.494 | 57.0755 | 0 |
| 1741305420 | 57.321 | -0.17 | -0.29 | 57.178 | 57.4685 | 56.4275 | 0 |
| 1741219020 | 57.488 | -0.13 | -0.23 | 57.621 | 57.62 | 57.135 | 0 |
| 1741132620 | 57.621 | -0.07 | -0.12 | 57.875 | 57.8095 | 57.525 | 0 |
| 1741046220 | 57.688 | -0.25 | -0.43 | 57.962 | 57.9965 | 57.66 | 0 |
| 1740959820 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 0 |
| 1740873420 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 0 |
| 1740787020 | 57.94 | -0.14 | -0.23 | 58.05 | 58.065 | 57.936 | 0 |
| 1740700620 | 58.075 | 0.19 | 0.32 | 57.892 | 58.075 | 57.7925 | 0 |
| 1740614220 | 57.89 | 0.02 | 0.04 | 57.87 | 57.9425 | 57.839 | 0 |
| 1740527820 | 57.865 | 0.09 | 0.15 | 57.94 | 57.9915 | 57.795 | 0 |
| 1740441420 | 57.778 | -0.1 | -0.17 | 57.882 | 57.778 | 57.778 | 0 |
| 1740355020 | 57.8765 | 0 | 0.00 | 57.8765 | 57.8765 | 57.8765 | 0 |
| 1740268620 | 57.8765 | 0 | 0.00 | 57.8765 | 57.8765 | 57.8765 | 0 |
| 1740182220 | 57.8765 | 0 | 0.00 | 57.85 | 58.3425 | 57.83 | 0 |
| 1740095820 | 57.875 | -0.25 | -0.43 | 57.955 | 58.12 | 57.81 | 0 |
| 1740009420 | 58.125 | 0.09 | 0.15 | 58.145 | 58.178 | 58.005 | 0 |
| 1739923020 | 58.04 | 0.11 | 0.19 | 58.025 | 58.287 | 57.73 | 0 |
| 1739836620 | 57.93 | 0.23 | 0.41 | 57.738 | 58.196 | 57.926 | 0 |
| 1739750220 | 57.695 | 0 | 0.00 | 57.695 | 57.695 | 57.695 | 0 |
| 1739663820 | 57.695 | 0 | 0.00 | 57.695 | 57.695 | 57.695 | 0 |
| 1739577420 | 57.695 | -0.21 | -0.36 | 57.86 | 57.913 | 57.661 | 0 |
| 1739491020 | 57.905 | -0.06 | -0.09 | 58.285 | 58.235 | 57.7825 | 0 |
| 1739404620 | 57.96 | -0.22 | -0.37 | 58.148 | 58.342 | 57.96 | 0 |
| 1739318220 | 58.1765 | 0.26 | 0.44 | 58.121 | 58.2735 | 58.12 | 0 |
| 1739231820 | 57.92 | -0.14 | -0.24 | 58.129 | 58.1955 | 57.92 | 0 |
| 1739145420 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
| 1739059020 | 58.06 | 0 | 0.00 | 58.06 | 58.06 | 58.06 | 0 |
| 1738972620 | 58.06 | 0.05 | 0.08 | 58.01 | 58.232 | 57.83 | 0 |
| 1738886220 | 58.015 | 0.2 | 0.35 | 57.835 | 58.404 | 57.94 | 0 |
| 1738799820 | 57.815 | -0.24 | -0.40 | 58.01 | 58.0975 | 57.7165 | 0 |
| 1738713420 | 58.05 | -0.61 | -1.04 | 58.665 | 58.5625 | 57.969 | 0 |
| 1738627020 | 58.66 | 0.24 | 0.41 | 58.421 | 58.785 | 58.453 | 0 |
| 1738540620 | 58.421 | 0 | 0.00 | 58.421 | 58.421 | 58.421 | 0 |
| 1738454220 | 58.421 | 0 | 0.00 | 58.421 | 58.421 | 58.421 | 0 |
| 1738367820 | 58.421 | -0.01 | -0.02 | 58.311 | 58.5465 | 58.31 | 0 |
| 1738281420 | 58.43 | -0.01 | -0.01 | 58.485 | 58.47 | 58.282 | 0 |
| 1738195020 | 58.435 | -0.02 | -0.04 | 58.457 | 58.617 | 58.282 | 0 |
| 1738108620 | 58.457 | 0.03 | 0.05 | 58.4305 | 58.63 | 58.0105 | 0 |
| 1738022220 | 58.43 | 0.18 | 0.31 | 58.32 | 58.572 | 58.3035 | 0 |
| 1737935820 | 58.25 | 0 | 0.00 | 58.25 | 58.25 | 58.25 | 0 |
| 1737849420 | 58.25 | 0 | 0.00 | 58.25 | 58.25 | 58.25 | 0 |
| 1737763020 | 58.25 | -0.27 | -0.47 | 58.524 | 58.67 | 58.235 | 0 |
| 1737676620 | 58.5245 | 0.02 | 0.04 | 58.37 | 58.785 | 58.5 | 0 |
| 1737590220 | 58.5 | -0.12 | -0.20 | 58.6175 | 58.8095 | 58.335 | 0 |
| 1737503820 | 58.6175 | 0.29 | 0.50 | 58.325 | 58.633 | 58.322 | 0 |
| 1737417420 | 58.3255 | -0.22 | -0.37 | 58.454 | 58.5835 | 57.95 | 0 |
| 1737331020 | 58.545 | 0 | 0.00 | 58.545 | 58.545 | 58.545 | 0 |
| 1737244620 | 58.545 | 0 | 0.00 | 58.545 | 58.545 | 58.545 | 0 |
| 1737158220 | 58.545 | -0.04 | -0.07 | 58.583 | 58.6945 | 58.3265 | 0 |
| 1737071820 | 58.5835 | 0.08 | 0.13 | 58.49 | 58.68 | 58.459 | 0 |
| 1736985420 | 58.5085 | -0.22 | -0.37 | 58.724 | 58.7325 | 58.378 | 0 |
| 1736899020 | 58.724 | 0.05 | 0.08 | 58.675 | 58.805 | 58.533 | 0 |
| 1736812620 | 58.6745 | -0.33 | -0.57 | 58.652 | 58.8625 | 58.33 | 0 |
| 1736726220 | 59.009 | 0 | 0.00 | 59.009 | 59.009 | 59.009 | 0 |
| 1736639820 | 59.009 | 0 | 0.00 | 59.009 | 59.009 | 59.009 | 0 |
| 1736553420 | 59.009 | 0.51 | 0.87 | 58.5 | 59.009 | 58.305 | 0 |
| 1736467020 | 58.5 | -0.22 | -0.37 | 58.7205 | 58.577 | 58.245 | 0 |
| 1736380620 | 58.7195 | 0.4 | 0.69 | 58.325 | 58.72 | 58.344 | 0 |
| 1736294220 | 58.316 | 0.17 | 0.30 | 58.145 | 58.38 | 57.9965 | 0 |
| 1736207820 | 58.142 | -0.07 | -0.11 | 58.235 | 58.3965 | 57.816 | 0 |
| 1736121420 | 58.2075 | 0 | 0.00 | 58.2075 | 58.2075 | 58.2075 | 0 |
| 1736035020 | 58.2075 | 0 | 0.00 | 58.2075 | 58.2075 | 58.2075 | 0 |
| 1735948620 | 58.2075 | 0.08 | 0.13 | 57.984 | 58.2875 | 58.039 | 0 |
| 1735862220 | 58.13 | 0.4 | 0.69 | 57.7545 | 58.135 | 57.7415 | 0 |
| 1735775820 | 57.7345 | -0.46 | -0.79 | 58.0245 | 58.315 | 57.7345 | 0 |
| 1735689420 | 58.196 | 0 | 0.00 | 58.196 | 58.196 | 58.196 | 0 |
| 1735603020 | 58.196 | 0.28 | 0.48 | 57.918 | 58.2 | 57.3685 | 0 |
| 1735516620 | 57.918 | 0 | 0.00 | 57.918 | 57.918 | 57.918 | 0 |
| 1735430220 | 57.918 | 0 | 0.00 | 57.918 | 57.918 | 57.918 | 0 |
| 1735343760 | 57.918 | -0.42 | -0.72 | 58.34 | 59.0255 | 57.766 | 0 |
| 1735257420 | 58.34 | -0.16 | -0.26 | 58.495 | 58.44 | 56.465 | 0 |
| 1735171020 | 58.495 | -0.18 | -0.30 | 58.8 | 58.66 | 58.495 | 0 |
| 1735084620 | 58.6705 | -0.03 | -0.05 | 58.6995 | 58.8605 | 58.1995 | 0 |
| 1734998220 | 58.7 | -0.17 | -0.29 | 58.754 | 58.7705 | 58.499 | 0 |
| 1734911820 | 58.87 | 0 | 0.00 | 58.87 | 58.87 | 58.87 | 0 |
| 1734825420 | 58.87 | 0 | 0.00 | 58.87 | 58.87 | 58.87 | 0 |
| 1734739020 | 58.87 | -0.26 | -0.45 | 59.134 | 59.023 | 58.487 | 0 |
| 1734652620 | 59.134 | -0.3 | -0.51 | 59.4345 | 59.3 | 58.74 | 0 |
| 1734566220 | 59.435 | 0.35 | 0.59 | 59.004 | 59.474 | 58.859 | 0 |
| 1734479820 | 59.0865 | 0.29 | 0.49 | 58.8 | 59.1275 | 58.73 | 0 |
| 1734393420 | 58.8 | 0.16 | 0.27 | 58.671 | 58.855 | 58.585 | 0 |
| 1734307020 | 58.644 | 0 | 0.00 | 58.644 | 58.644 | 58.644 | 0 |
| 1734220620 | 58.644 | 0 | 0.00 | 58.644 | 58.644 | 58.644 | 0 |
| 1734134220 | 58.644 | 0.27 | 0.47 | 58.367 | 59.466 | 58.4 | 0 |
| 1734047820 | 58.37 | -0.11 | -0.19 | 58.4795 | 58.388 | 58.155 | 0 |
| 1733961420 | 58.4795 | 0.34 | 0.58 | 58.14 | 59.828 | 58.2 | 0 |
| 1733875020 | 58.1415 | 0.12 | 0.20 | 58.0245 | 58.146 | 57.81 | 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
