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 | 0.845 | 1.58536585366 | 53.3 | 57.3146 | 50.53 | 53257 | 53.48921258 | SP |
| 4 | -5.855 | -9.75833333333 | 60 | 64.3977 | 50.45 | 65533 | 55.9012139 | SP |
| 12 | -15.6249 | -22.394900953 | 69.7699 | 77.35 | 50.45 | 78804 | 62.431261 | SP |
| 26 | 16.5051 | 43.8500102285 | 37.6399 | 77.35 | 36.01 | 62816 | 55.91798303 | SP |
| 52 | 20.135 | 59.2031755366 | 34.01 | 77.35 | 31.68 | 65119 | 51.64252174 | SP |
| 156 | 38.295 | 241.608832808 | 15.85 | 77.35 | 3.38 | 89052 | 24.59458447 | SP |
| 260 | 29.245 | 117.449799197 | 24.9 | 77.35 | 3.38 | 79778 | 25.03436486 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 54.37 | 0.03 | 0.06 | 51.01 | 54.81 | 50.76 | 49157 |
| 1738366500 | 54.34 | -1.16 | -2.09 | 56.33 | 57.3146 | 53.97 | 53386 |
| 1738280100 | 55.5 | 2.86 | 5.43 | 53.92 | 56.06 | 53.92 | 36432 |
| 1738193700 | 52.64 | 0.54 | 1.04 | 52 | 53.4 | 51.09 | 27573 |
| 1738107300 | 52.1 | 0.05 | 0.10 | 53.3 | 53.3 | 50.53 | 99739 |
| 1738020900 | 52.05 | -9.62 | -15.60 | 57.11 | 56.5101 | 50.45 | 161789 |
| 1737761700 | 61.67 | 0.74 | 1.21 | 62.34 | 64.3977 | 61.55 | 84717 |
| 1737675300 | 60.93 | 0 | 0.00 | 60.93 | 60.93 | 60.93 | 0 |
| 1737588900 | 60.93 | 1.18 | 1.97 | 59.23 | 61.93 | 58.64 | 49357 |
| 1737502500 | 59.75 | -0.62 | -1.03 | 61.82 | 61.88 | 56.86 | 80365 |
| 1737156900 | 60.37 | 2.23 | 3.84 | 60.3 | 62.2073 | 60 | 69233 |
| 1737070500 | 58.14 | 0.39 | 0.68 | 57.57 | 58.6749 | 56.72 | 48032 |
| 1736984100 | 57.75 | 3.4 | 6.26 | 56.54 | 58.53 | 56 | 42406 |
| 1736897700 | 54.35 | 1.46 | 2.76 | 55.33 | 56.102 | 53.53 | 53550 |
| 1736811300 | 52.89 | -1.67 | -3.06 | 52.28 | 53.12 | 51.02 | 51605 |
| 1736552100 | 54.56 | -0.61 | -1.11 | 54.06 | 54.6493 | 52.4397 | 60044 |
| 1736379300 | 55.17 | -2.12 | -3.70 | 56.45 | 56.45 | 53.63 | 75888 |
| 1736292900 | 57.29 | -3.36 | -5.54 | 60 | 60.644 | 56.4505 | 70784 |
| 1736206500 | 60.65 | 2.08 | 3.55 | 59.145 | 61.62 | 59.145 | 61995 |
| 1735947300 | 58.57 | 5.22 | 9.78 | 54.3174 | 58.67 | 54.3174 | 98699 |
| 1735860900 | 53.35 | 2.12 | 4.14 | 52.52 | 54.42 | 51.9 | 63943 |
| 1735688100 | 51.23 | -1.06 | -2.03 | 53.88 | 53.88 | 50.73 | 100207 |
| 1735601700 | 52.29 | -5.62 | -9.70 | 53.5 | 53.5 | 50.51 | 117972 |
| 1735342500 | 57.91 | -2.91 | -4.78 | 60 | 60.01 | 57.53 | 62144 |
| 1735256100 | 60.82 | -0.43 | -0.70 | 60.32 | 61.1689 | 59.7 | 76698 |
| 1735077840 | 61.25 | 3.26 | 5.62 | 59.31 | 61.8 | 59.26 | 59155 |
| 1734996900 | 57.99 | -3.11 | -5.09 | 60.3 | 60.3 | 57.82 | 78609 |
| 1734737700 | 61.1 | 0.69 | 1.14 | 59.4798 | 62.06 | 58.8992 | 67498 |
| 1734651300 | 60.41 | -3 | -4.73 | 66 | 66.54 | 60.25 | 110097 |
| 1734564900 | 63.41 | -8.13 | -11.36 | 70.08 | 71.5 | 62.735 | 128221 |
| 1734478500 | 71.54 | -1.07 | -1.47 | 72.98 | 73.8584 | 70.85 | 50000 |
| 1734392100 | 72.61 | 4.43 | 6.50 | 70.035 | 74.7646 | 69 | 107945 |
| 1734132900 | 68.18 | -0.06 | -0.09 | 68.495 | 69.59 | 67.16 | 45590 |
| 1734046500 | 68.24 | -0.05 | -0.07 | 71.5 | 71.79 | 67.92 | 49314 |
| 1733960100 | 68.285 | 2.1 | 3.17 | 68.1 | 69.63 | 67 | 64833 |
| 1733873700 | 66.19 | -3.16 | -4.56 | 70 | 70.3395 | 65.7 | 99973 |
| 1733787300 | 69.35 | -5.95 | -7.90 | 73.94 | 74.29 | 69 | 95119 |
| 1733528100 | 75.3 | 4.41 | 6.22 | 72 | 77.14 | 72 | 79983 |
| 1733441700 | 70.89 | -1.74 | -2.39 | 75.61 | 77.35 | 70.48 | 152915 |
| 1733355300 | 72.625 | 4.22 | 6.18 | 68.43 | 72.94 | 68.4 | 54771 |
| 1733268900 | 68.4 | 0.09 | 0.13 | 66.29 | 69 | 66.29 | 32106 |
| 1733182500 | 68.31 | -2.69 | -3.79 | 70.5 | 71.32 | 66.92 | 90391 |
| 1732917840 | 71 | 1.44 | 2.07 | 71.09 | 74.1523 | 71 | 65463 |
| 1732750500 | 69.56 | 5.16 | 8.01 | 66.66 | 70.2 | 66 | 68289 |
| 1732664100 | 64.4 | -4.63 | -6.71 | 66.69 | 68.81 | 63.8544 | 68433 |
| 1732577700 | 69.03 | -0.11 | -0.16 | 69.55 | 71.31 | 66.6823 | 66296 |
| 1732318500 | 69.14 | 3.86 | 5.91 | 64.2658 | 69.78 | 63.85 | 63611 |
| 1732232100 | 65.28 | -1.1 | -1.66 | 69.6 | 70.055 | 63.2 | 81452 |
| 1732145700 | 66.379999 | 0.21 | 0.32 | 68.14 | 68.78 | 64.930099 | 83236 |
| 1732059300 | 66.165 | 2.54 | 3.98 | 63.92 | 67.36 | 63.0125 | 79040 |
| 1731972900 | 63.63 | -0.41 | -0.64 | 63.92 | 66.25 | 62.13 | 55710 |
| 1731713700 | 64.04 | 1.88 | 3.02 | 62.8 | 64.23 | 61.1327 | 156707 |
| 1731627300 | 62.16 | -2.64 | -4.07 | 66.7 | 66.7 | 61.77 | 107740 |
| 1731540900 | 64.8 | -7.07 | -9.84 | 71.88 | 74 | 64.45 | 203888 |
| 1731454500 | 71.87 | -1.12 | -1.53 | 69.7699 | 72.27 | 68.38 | 93339 |
| 1731368100 | 72.99 | 10.88 | 17.52 | 68.75 | 74 | 68.55 | 193104 |
| 1731108900 | 62.11 | -0.48 | -0.77 | 62.08 | 62.9699 | 60.13 | 66670 |
| 1731022500 | 62.59 | 2.16 | 3.57 | 60.26 | 63.002 | 59.59 | 88414 |
| 1730936100 | 60.43 | 9.37 | 18.35 | 56.6353 | 60.82 | 55.39 | 143603 |
| 1730849700 | 51.06 | 2.41 | 4.95 | 49.58 | 51.48 | 49.58 | 23088 |
| 1730763300 | 48.65 | -1.51 | -3.01 | 49.54 | 49.69 | 48.1701 | 41992 |
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
