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 | 1.985 | 3.86149207276 | 51.405 | 53.65 | 51.22 | 2889558 | 52.64196107 | CS |
| 4 | -4 | -6.9698553755 | 57.39 | 58.74 | 50.93 | 3879969 | 55.07097476 | CS |
| 12 | 3.66 | 7.35974261009 | 49.73 | 58.74 | 47.35 | 3643314 | 53.10551215 | CS |
| 26 | 12.95 | 32.0227497527 | 40.44 | 58.74 | 40.29 | 3517421 | 48.88986887 | CS |
| 52 | 23.03 | 75.8563899868 | 30.36 | 58.74 | 29.885 | 3165987 | 42.64825051 | CS |
| 156 | 12.32 | 29.9975651327 | 41.07 | 58.74 | 28.015 | 3201750 | 35.74058843 | CS |
| 260 | 32.26 | 152.673923332 | 21.13 | 58.74 | 19.81 | 3547935 | 34.30260463 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 53.4 | 0.19 | 0.36 | 53.05 | 54.05 | 52.72 | 16212176 |
| 1742510100 | 53.21 | 0.27 | 0.51 | 52.74 | 53.275 | 52.55 | 2943424 |
| 1742423700 | 52.94 | 0.56 | 1.07 | 52.3 | 52.97 | 52.15 | 2639355 |
| 1742337300 | 52.38 | -0.08 | -0.15 | 52.36 | 52.48 | 51.81 | 3031790 |
| 1742250900 | 52.46 | 0.18 | 0.34 | 52.13 | 52.69 | 52.06 | 2483333 |
| 1741991700 | 52.28 | 1.24 | 2.43 | 51.405 | 52.35 | 51.22 | 3349888 |
| 1741905300 | 51.04 | -1.27 | -2.43 | 52.11 | 52.48 | 50.93 | 4500912 |
| 1741818900 | 52.31 | -0.41 | -0.78 | 53.45 | 53.5 | 51.87 | 4302333 |
| 1741732500 | 52.72 | -1.4 | -2.59 | 53.99 | 54.31 | 52.72 | 3856735 |
| 1741646100 | 54.12 | -1.55 | -2.78 | 55.025 | 55.18 | 53.78 | 3811044 |
| 1741390500 | 55.67 | 0.3 | 0.54 | 55.16 | 55.88 | 54.34 | 4518642 |
| 1741304100 | 55.37 | -0.97 | -1.72 | 56.01 | 56.4 | 54.88 | 3774740 |
| 1741217700 | 56.34 | 0.12 | 0.21 | 56.07 | 56.41 | 55.56 | 3200452 |
| 1741131300 | 56.22 | -0.81 | -1.42 | 56.64 | 56.99 | 55.662 | 3429938 |
| 1741044900 | 57.03 | -0.57 | -0.99 | 57.61 | 58.74 | 56.86 | 4237275 |
| 1740785700 | 57.6 | 1.19 | 2.11 | 56.86 | 57.79 | 56.65 | 5348752 |
| 1740699300 | 56.41 | -0.43 | -0.76 | 57.05 | 57.53 | 56.26 | 3290870 |
| 1740612900 | 56.84 | -0.07 | -0.12 | 57.205 | 58.29 | 56.78 | 4381661 |
| 1740526500 | 56.91 | -1.09 | -1.88 | 57.89 | 58.145 | 56.53 | 5517059 |
| 1740440100 | 58 | 1.05 | 1.84 | 57.18 | 58.38 | 57.04 | 4724828 |
| 1740180900 | 56.95 | -0.43 | -0.75 | 57.39 | 58.12 | 56.93 | 4256340 |
| 1740094500 | 57.38 | -0.08 | -0.14 | 57.15 | 57.475 | 56.59 | 4635445 |
| 1740008100 | 57.46 | 1.17 | 2.08 | 56.16 | 57.72 | 56.05 | 8091928 |
| 1739921700 | 56.29 | 0.66 | 1.19 | 55.62 | 56.37 | 55.24 | 4922421 |
| 1739576100 | 55.63 | 0.18 | 0.32 | 55.82 | 55.86 | 55.14 | 3488928 |
| 1739489700 | 55.45 | 0.75 | 1.37 | 54.59 | 55.5 | 54.26 | 2986897 |
| 1739403300 | 54.7 | 1.31 | 2.45 | 53.1964 | 54.895 | 53.08 | 5084561 |
| 1739316900 | 53.39 | 0.14 | 0.26 | 53.16 | 53.6 | 53.04 | 2290019 |
| 1739230500 | 53.25 | 0.46 | 0.87 | 53 | 53.97 | 51.98 | 3312723 |
| 1738971300 | 52.79 | -0.45 | -0.85 | 53.15 | 53.42 | 52.735 | 2861664 |
| 1738884900 | 53.24 | -1.29 | -2.37 | 54.75 | 54.75 | 53.18 | 3469163 |
| 1738798500 | 54.53 | -0.11 | -0.20 | 54.76 | 54.97 | 53.38 | 4346363 |
| 1738712100 | 54.64 | 2.69 | 5.18 | 55.43 | 55.44 | 53.14 | 6714034 |
| 1738625700 | 51.95 | 0.77 | 1.50 | 51.055 | 52.135 | 50.6 | 6620753 |
| 1738366500 | 51.18 | 0.16 | 0.31 | 51.28 | 52.04 | 51.055 | 3811338 |
| 1738280100 | 51.02 | 0.59 | 1.17 | 50.45 | 51.08 | 50.23 | 2975737 |
| 1738193700 | 50.43 | 0.39 | 0.78 | 50.38 | 50.875 | 50.05 | 2256213 |
| 1738107300 | 50.04 | -0.11 | -0.22 | 49.95 | 50.51 | 49.93 | 2884135 |
| 1738020900 | 50.15 | 1.08 | 2.20 | 48.92 | 50.66 | 48.86 | 2956518 |
| 1737761700 | 49.07 | 0.93 | 1.93 | 48.54 | 49.1 | 48.305 | 3295726 |
| 1737675300 | 48.14 | 0 | 0.00 | 48.14 | 48.14 | 48.14 | 0 |
| 1737588900 | 48.14 | 0.24 | 0.50 | 47.86 | 48.31 | 47.58 | 4007456 |
| 1737502500 | 47.9 | -0.1 | -0.21 | 47.59 | 48.065 | 47.35 | 4622463 |
| 1737156900 | 48 | -0.32 | -0.66 | 48.69 | 48.85 | 47.98 | 3970549 |
| 1737070500 | 48.32 | -0.22 | -0.45 | 48.6 | 48.965 | 48.27 | 2700874 |
| 1736984100 | 48.54 | -0.28 | -0.57 | 49.1 | 49.225 | 48.43 | 3491229 |
| 1736897700 | 48.82 | 0.63 | 1.31 | 48.74 | 49.23 | 48.4 | 4287605 |
| 1736811300 | 48.19 | 0 | 0.00 | 47.96 | 48.695 | 47.96 | 2221465 |
| 1736552100 | 48.19 | -0.78 | -1.59 | 48.63 | 48.76 | 47.52 | 3406598 |
| 1736379300 | 48.97 | -0.26 | -0.53 | 49.136 | 49.16 | 48.445 | 2224528 |
| 1736292900 | 49.23 | -0.4 | -0.81 | 49.745 | 49.965 | 49.1 | 2649123 |
| 1736206500 | 49.63 | 0.31 | 0.63 | 49.66 | 50.285 | 49.48 | 3084321 |
| 1735947300 | 49.32 | 0.33 | 0.67 | 49.06 | 49.45 | 48.3 | 2584271 |
| 1735860900 | 48.99 | 0.41 | 0.84 | 48.85 | 49.22 | 48.6 | 2110538 |
| 1735688100 | 48.58 | -0.26 | -0.53 | 48.71 | 49.02 | 48.545 | 1489672 |
| 1735601700 | 48.84 | -0.63 | -1.27 | 49.28 | 49.28 | 48.53 | 1686718 |
| 1735342500 | 49.47 | -0.36 | -0.72 | 49.73 | 49.87 | 49.18 | 1240928 |
| 1735256100 | 49.83 | -0.16 | -0.32 | 49.66 | 50.115 | 49.61 | 1591426 |
| 1735077840 | 49.99 | 0.54 | 1.09 | 49.6 | 50 | 49.38 | 1324448 |
| 1734996900 | 49.45 | -0.08 | -0.16 | 49.74 | 49.83 | 48.715 | 2273398 |
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
