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 | -0.29 | -0.535846267554 | 54.12 | 55 | 51.91 | 2048276 | 53.61361986 | CS |
| 4 | 5.17 | 10.6247431155 | 48.66 | 55 | 46.26 | 1629086 | 49.67858549 | CS |
| 12 | 2.37 | 4.60551884959 | 51.46 | 62.128 | 42.01 | 1775348 | 49.83636556 | CS |
| 26 | 0.63 | 1.18421052632 | 53.2 | 65.5327 | 42.01 | 1530634 | 53.35495528 | CS |
| 52 | 19.67 | 57.5819672131 | 34.16 | 65.5327 | 33.15 | 1372053 | 48.56971089 | CS |
| 156 | 18.92 | 54.1965052993 | 34.91 | 65.5327 | 29.85 | 1243984 | 44.30956568 | CS |
| 260 | 33.88 | 169.824561404 | 19.95 | 65.5327 | 12.71 | 1249543 | 39.85200074 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 53.83 | -0.31 | -0.57 | 54.74 | 54.8699 | 53.26 | 1360880 |
| 1736811300 | 54.14 | 1.34 | 2.54 | 52.65 | 54.84 | 52.2278 | 2016133 |
| 1736552100 | 52.8 | -0.96 | -1.79 | 53.88 | 53.99 | 52.66 | 2072860 |
| 1736379300 | 53.76 | 2.57 | 5.02 | 54.3 | 55 | 51.91 | 2614541 |
| 1736292900 | 51.19 | 0.68 | 1.35 | 51 | 51.73 | 50.355 | 1770689 |
| 1736206500 | 50.51 | 2.77 | 5.80 | 48.1085 | 50.815 | 48.04 | 1875086 |
| 1735947300 | 47.74 | -0.27 | -0.56 | 47.98 | 48.53 | 47.52 | 983799 |
| 1735860900 | 48.01 | 0.2 | 0.42 | 48.31 | 49 | 47.86 | 1192250 |
| 1735688100 | 47.81 | -0.18 | -0.38 | 48.2 | 48.72 | 47.72 | 842684 |
| 1735601700 | 47.99 | -0.14 | -0.29 | 48.57 | 48.645 | 47.65 | 886609 |
| 1735342500 | 48.13 | 0.1 | 0.21 | 47.909 | 48.26 | 47.56 | 938896 |
| 1735256100 | 48.03 | 0.49 | 1.03 | 47.47 | 48.24 | 46.995 | 762327 |
| 1735077840 | 47.54 | 0.38 | 0.81 | 47.25 | 47.63 | 46.755 | 308684 |
| 1734996900 | 47.16 | 0.2 | 0.43 | 46.77 | 47.34 | 46.26 | 1443911 |
| 1734737700 | 46.96 | -0.36 | -0.76 | 47.64 | 48.205 | 46.88 | 4595525 |
| 1734651300 | 47.32 | 0.48 | 1.02 | 47.215 | 48.11 | 46.92 | 1734532 |
| 1734564900 | 46.84 | -1.76 | -3.62 | 48.64 | 49.6 | 46.4506 | 1851647 |
| 1734478500 | 48.6 | 0.57 | 1.19 | 47.565 | 48.8215 | 47.545 | 1321621 |
| 1734392100 | 48.03 | 0.03 | 0.06 | 47.855 | 48.88 | 47.695 | 2276957 |
| 1734132900 | 48 | 0.17 | 0.36 | 47.41 | 48.31 | 47.31 | 921615 |
| 1734046500 | 47.83 | 0.44 | 0.93 | 47.56 | 48.64 | 47.56 | 915718 |
| 1733960100 | 47.39 | -1.67 | -3.40 | 49.37 | 49.37 | 47.08 | 1235225 |
| 1733873700 | 49.06 | 0 | 0.00 | 49.24 | 49.79 | 48.32 | 1096873 |
| 1733787300 | 49.06 | 0.66 | 1.36 | 48.4 | 49.27 | 47.8424 | 855171 |
| 1733528100 | 48.4 | 0.34 | 0.71 | 48.3 | 49.05 | 48.14 | 918905 |
| 1733441700 | 48.06 | -0.55 | -1.13 | 48.1 | 48.64 | 47.36 | 999423 |
| 1733355300 | 48.61 | 0.13 | 0.27 | 48.76 | 49.08 | 48.43 | 783562 |
| 1733268900 | 48.48 | -0.11 | -0.23 | 48.315 | 48.83 | 47.79 | 1159976 |
| 1733182500 | 48.59 | 0.39 | 0.81 | 48.245 | 48.78 | 47.4 | 1292451 |
| 1732917840 | 48.2 | -0.27 | -0.56 | 48.52 | 48.81 | 48.12 | 708586 |
| 1732750500 | 48.47 | 0.69 | 1.44 | 47.76 | 48.7394 | 47.37 | 951503 |
| 1732664100 | 47.78 | -0.01 | -0.02 | 47.7682 | 48.17 | 46.27 | 1386804 |
| 1732577700 | 47.79 | -1.21 | -2.47 | 49.51 | 50 | 47.005 | 3177302 |
| 1732318500 | 49 | 3.3 | 7.22 | 47.51 | 49.57 | 46.21 | 4330547 |
| 1732232100 | 45.7 | -0.06 | -0.13 | 45.73 | 46.01 | 44.8 | 1280634 |
| 1732145700 | 45.76 | 0.95 | 2.12 | 44.465 | 46.2 | 44.1 | 1831082 |
| 1732059300 | 44.81 | 2.24 | 5.26 | 43.81 | 45.3 | 42.65 | 3676177 |
| 1731972900 | 42.57 | -3.08 | -6.75 | 44.22 | 45.4122 | 42.01 | 5413155 |
| 1731713700 | 45.65 | -8.31 | -15.40 | 48.84 | 48.8625 | 45.625 | 6926177 |
| 1731627300 | 53.96 | -4.65 | -7.93 | 58.46 | 59.8 | 53.84 | 3209166 |
| 1731540900 | 58.61 | -1 | -1.68 | 59.79 | 60.37 | 58.46 | 829105 |
| 1731454500 | 59.61 | -1.48 | -2.42 | 61.28 | 62.02 | 59.235 | 1494261 |
| 1731368100 | 61.09 | 0.11 | 0.18 | 61.965 | 62.015 | 60.55 | 1427800 |
| 1731108900 | 60.98 | 1.33 | 2.23 | 59.78 | 61.19 | 59.14 | 1098305 |
| 1731022500 | 59.65 | -0.98 | -1.62 | 60.53 | 60.6 | 58.76 | 1045997 |
| 1730936100 | 60.63 | 1.91 | 3.25 | 60.31 | 60.7 | 58.005 | 1494290 |
| 1730849700 | 58.72 | 0.25 | 0.43 | 58.07 | 58.74 | 57.085 | 1131413 |
| 1730763300 | 58.47 | 1.32 | 2.31 | 56.82 | 59.39 | 56.82 | 2115407 |
| 1730500500 | 57.15 | 6.58 | 13.01 | 55.35 | 57.62 | 52.95 | 3331645 |
| 1730414100 | 50.57 | -0.02 | -0.04 | 50.485 | 51.21 | 50.01 | 1899280 |
| 1730327700 | 50.59 | -0.05 | -0.10 | 50.465 | 51.08 | 50.03 | 748564 |
| 1730241300 | 50.64 | 0.18 | 0.36 | 50.41 | 50.96 | 50.1 | 531358 |
| 1730154900 | 50.46 | 1.21 | 2.46 | 49.72 | 50.78 | 49.72 | 1155778 |
| 1729895700 | 49.25 | -0.05 | -0.10 | 49.35 | 49.84 | 48.84 | 789558 |
| 1729809300 | 49.3 | -1.5 | -2.95 | 50.79 | 50.79 | 49.12 | 1030079 |
| 1729722900 | 50.8 | -0.75 | -1.45 | 51.46 | 51.61 | 50.51 | 989401 |
| 1729636500 | 51.55 | -0.22 | -0.42 | 51.66 | 51.96 | 51.14 | 1100833 |
| 1729550100 | 51.77 | -0.84 | -1.60 | 52.6 | 52.455 | 51.49 | 1101034 |
| 1729290900 | 52.61 | 0.33 | 0.63 | 52.2 | 53.09 | 52.2 | 901341 |
| 1729204500 | 52.28 | -1.18 | -2.21 | 53.46 | 53.63 | 52.1 | 1251583 |
| 1729118100 | 53.46 | -0.36 | -0.67 | 53.43 | 53.7 | 52.83 | 932438 |
| 1729031700 | 53.82 | -0.13 | -0.24 | 53.84 | 54.66 | 53.24 | 789602 |
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
