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 | 0.8 | 1.45454545455 | 55 | 57 | 52.1 | 437552 | 55.12721273 | DE |
| 4 | -3.2 | -5.42372881356 | 59 | 59.9 | 52.1 | 371476 | 55.38004879 | DE |
| 12 | -11.3 | -16.8405365127 | 67.1 | 67.1 | 52.1 | 488126 | 59.45205782 | DE |
| 26 | -14.3 | -20.3994293866 | 70.1 | 73.8 | 52.1 | 555906 | 63.30724643 | DE |
| 52 | -10 | -15.1975683891 | 65.8 | 81.9 | 52.1 | 585624 | 67.12714477 | DE |
| 156 | -11.8 | -17.4556213018 | 67.6 | 88 | 38.9 | 801237 | 63.77377282 | DE |
| 260 | 19.45 | 53.507565337 | 36.35 | 88 | 16.8 | 942338 | 52.72788368 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 55.8 | -0.2 | -0.36 | 53.4 | 56 | 53.3 | 236141 |
| 1738603800 | 56 | 2.9 | 5.46 | 53 | 56 | 52.1 | 586383 |
| 1738344600 | 53.1 | -2 | -3.63 | 53.5 | 54.2 | 52.1 | 441725 |
| 1738258200 | 55.1 | -0.9 | -1.61 | 55.4 | 55.8 | 55 | 472309 |
| 1738171800 | 56 | 1.8 | 3.32 | 54.1 | 57 | 54.1 | 574360 |
| 1738085400 | 54.2 | -0.8 | -1.45 | 55 | 56 | 53.5 | 112982 |
| 1737999000 | 55 | -0.8 | -1.43 | 56.6 | 56.6 | 54 | 66473 |
| 1737739800 | 55.8 | 1.7 | 3.14 | 55 | 55.9 | 54.5 | 287998 |
| 1737653400 | 54.1 | -0.4 | -0.73 | 54.1 | 55 | 53.7 | 142029 |
| 1737567000 | 54.5 | -1.5 | -2.68 | 55.3 | 55.3 | 54 | 200226 |
| 1737480600 | 56 | 1 | 1.82 | 56 | 56.5 | 55 | 461174 |
| 1737394200 | 55 | 0 | 0.00 | 54.1 | 56 | 54.1 | 436752 |
| 1737135000 | 55 | -1 | -1.79 | 56 | 56 | 54.1 | 368879 |
| 1737048600 | 56 | 0.1 | 0.18 | 55.1 | 56.2 | 55 | 356236 |
| 1736962200 | 55.9 | 2.6 | 4.88 | 54.8 | 56 | 53.7 | 462210 |
| 1736875800 | 53.3 | -1.2 | -2.20 | 54.6 | 55 | 53.1 | 317255 |
| 1736789400 | 54.5 | -0.7 | -1.27 | 56.1 | 56.1 | 52.9 | 994171 |
| 1736530200 | 55.2 | -1.6 | -2.82 | 57 | 57.2 | 55.1 | 365022 |
| 1736443800 | 56.8 | -0.7 | -1.22 | 57.5 | 59.3 | 56.8 | 236580 |
| 1736357400 | 57.5 | -1.9 | -3.20 | 59.9 | 59.9 | 57.5 | 294072 |
| 1736271000 | 59.4 | 0.4 | 0.68 | 59 | 59.4 | 58 | 252682 |
| 1736184600 | 59 | -1.2 | -1.99 | 60 | 60.1 | 59 | 324095 |
| 1735925400 | 60.2 | 0.2 | 0.33 | 60 | 60.2 | 59.1 | 58511 |
| 1735839000 | 60 | 0.9 | 1.52 | 58.1 | 60.2 | 58 | 192143 |
| 1735666200 | 59.1 | 0.6 | 1.03 | 58.1 | 59.4 | 58 | 187699 |
| 1735579800 | 58.5 | -0.7 | -1.18 | 59.2 | 59.2 | 58 | 237320 |
| 1735320600 | 59.2 | -0.5 | -0.84 | 58 | 59.5 | 58 | 84393 |
| 1735061400 | 59.7 | 0.1 | 0.17 | 59 | 59.7 | 59 | 61281 |
| 1734975000 | 59.6 | -0.4 | -0.67 | 60 | 61.4 | 59.2 | 240270 |
| 1734715800 | 60 | -0.4 | -0.66 | 60.6 | 61.1 | 59.8 | 160988 |
| 1734629400 | 60.4 | 0.4 | 0.67 | 61.1 | 61.2 | 60 | 211930 |
| 1734543000 | 60 | -1.2 | -1.96 | 62.7 | 62.7 | 60 | 43922 |
| 1734456600 | 61.2 | -1.2 | -1.92 | 60 | 63.3 | 60 | 415188 |
| 1734370200 | 62.4 | 1 | 1.63 | 60.1 | 62.7 | 60.1 | 249321 |
| 1734111000 | 61.4 | -1.4 | -2.23 | 60 | 62.2 | 60 | 167965 |
| 1734024600 | 62.8 | 0.3 | 0.48 | 62.2 | 63.3 | 62.2 | 256133 |
| 1733938200 | 62.5 | 0.5 | 0.81 | 62.6 | 62.7 | 60.2 | 302321 |
| 1733851800 | 62 | 0.4 | 0.65 | 62.8 | 62.9 | 62 | 207982 |
| 1733765400 | 61.6 | -0.4 | -0.65 | 62.7 | 62.7 | 61.6 | 46545 |
| 1733506200 | 62 | -0.4 | -0.64 | 62.4 | 62.7 | 62 | 311650 |
| 1733419800 | 62.4 | 0.9 | 1.46 | 62.4 | 62.4 | 61.5 | 106618 |
| 1733333400 | 61.5 | -0.2 | -0.32 | 61.7 | 61.7 | 60.3 | 122075 |
| 1733247000 | 61.7 | 0.4 | 0.65 | 61.4 | 62.3 | 61.2 | 234770 |
| 1733160600 | 61.3 | 1.2 | 2.00 | 62 | 62.2 | 60 | 300059 |
| 1732901400 | 60.1 | -1.1 | -1.80 | 61.2 | 61.2 | 59.1 | 420945 |
| 1732815000 | 61.2 | 0.2 | 0.33 | 61.1 | 61.3 | 60.6 | 197977 |
| 1732728600 | 61 | 1.4 | 2.35 | 59.9 | 61 | 58.8 | 7305113 |
| 1732642200 | 59.6 | -0.4 | -0.67 | 59.9 | 60.3 | 59.6 | 350735 |
| 1732555800 | 60 | -0.9 | -1.48 | 59.9 | 60.9 | 59.5 | 671826 |
| 1732296600 | 60.9 | 0.7 | 1.16 | 62.4 | 62.4 | 60.1 | 773879 |
| 1732210200 | 60.2 | 0.9 | 1.52 | 59.3 | 61.3 | 58 | 1145786 |
| 1732123800 | 59.3 | -1.5 | -2.47 | 58.8 | 60.1 | 58.8 | 417847 |
| 1732037400 | 60.8 | 0.6 | 1.00 | 60.5 | 60.8 | 58.7 | 1003554 |
| 1731951000 | 60.2 | -0.8 | -1.31 | 61.1 | 61.2 | 60.2 | 417920 |
| 1731691800 | 61 | 0.3 | 0.49 | 60.3 | 61.6 | 60.3 | 689948 |
| 1731605400 | 60.7 | -1.3 | -2.10 | 64 | 64 | 60 | 521933 |
| 1731519000 | 62 | -0.6 | -0.96 | 63.1 | 63.1 | 62 | 753104 |
| 1731432600 | 62.6 | -4.4 | -6.57 | 67.099999 | 67.099999 | 62.5 | 914181 |
| 1731346200 | 67 | 0 | 0.00 | 67 | 68.2 | 66.8 | 644422 |
| 1731087000 | 67 | 0 | 0.00 | 69 | 69 | 66.7 | 810125 |
| 1731000600 | 67 | -0.3 | -0.45 | 67 | 68 | 66.7 | 892002 |
| 1730914200 | 67.3 | 0.2 | 0.30 | 67.9 | 68.2 | 67 | 408538 |
| 1730827800 | 67.099999 | -0.2 | -0.30 | 68 | 68.1 | 66.7 | 2770969 |
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
