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 | -1.63 | -3.08478425435 | 52.84 | 53.33 | 49.46 | 670902 | 50.76969164 | CS |
| 4 | -9.32 | -15.3973236412 | 60.53 | 61.36 | 49.46 | 624736 | 54.96616304 | CS |
| 12 | -1.21 | -2.30827928272 | 52.42 | 61.36 | 49.46 | 638115 | 56.85351608 | CS |
| 26 | 1.3 | 2.60468843919 | 49.91 | 62.4 | 48.36 | 571298 | 55.81609316 | CS |
| 52 | 8.32 | 19.3984611798 | 42.89 | 62.4 | 41.56 | 534759 | 52.11462756 | CS |
| 156 | -3.31 | -6.07116654439 | 54.52 | 62.4 | 31.02 | 527847 | 46.746737 | CS |
| 260 | 31.21 | 156.05 | 20 | 62.4 | 14.32 | 513414 | 41.77417807 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 51.21 | 1.6 | 3.23 | 50.27 | 51.26 | 49.855 | 561810 |
| 1741905300 | 49.61 | -0.75 | -1.49 | 50.57 | 50.95 | 49.55 | 439462 |
| 1741818900 | 50.36 | 0.55 | 1.10 | 50.22 | 51 | 49.65 | 526876 |
| 1741732500 | 49.81 | -0.69 | -1.37 | 51.22 | 51.49 | 49.46 | 638315 |
| 1741646100 | 50.5 | -2.5 | -4.72 | 51.78 | 52.39 | 50.44 | 1025857 |
| 1741390500 | 53 | -0.05 | -0.09 | 52.84 | 53.33 | 51.8039 | 724002 |
| 1741304100 | 53.05 | -0.64 | -1.19 | 53.37 | 53.43 | 52.44 | 611401 |
| 1741217700 | 53.69 | -0.8 | -1.47 | 54.17 | 54.675 | 52.75 | 642104 |
| 1741131300 | 54.49 | -1.93 | -3.42 | 55.79 | 55.84 | 53.46 | 584950 |
| 1741044900 | 56.42 | -0.71 | -1.24 | 57.16 | 57.84 | 55.96 | 674352 |
| 1740785700 | 57.13 | 0.91 | 1.62 | 56.61 | 57.584 | 56.315 | 776955 |
| 1740699300 | 56.22 | 0.03 | 0.05 | 56.1 | 56.96 | 55.8 | 420882 |
| 1740612900 | 56.19 | -0.12 | -0.21 | 56.36 | 56.845 | 55.54 | 451963 |
| 1740526500 | 56.31 | 0.23 | 0.41 | 56.52 | 57.04 | 56 | 850363 |
| 1740440100 | 56.08 | -0.74 | -1.30 | 57.38 | 57.38 | 56.07 | 633499 |
| 1740180900 | 56.82 | -1.3 | -2.24 | 58.16 | 58.77 | 56.58 | 561390 |
| 1740094500 | 58.12 | -0.71 | -1.21 | 58.45 | 59.09 | 57.32 | 519538 |
| 1740008100 | 58.83 | -0.95 | -1.59 | 59.17 | 59.59 | 58.57 | 651360 |
| 1739921700 | 59.78 | -0.15 | -0.25 | 59.99 | 60.41 | 59.21 | 550994 |
| 1739576100 | 59.93 | -0.2 | -0.33 | 60.53 | 61.36 | 59.79 | 585716 |
| 1739489700 | 60.13 | 1.03 | 1.74 | 59.59 | 60.21 | 58.99 | 661557 |
| 1739403300 | 59.1 | -1.17 | -1.94 | 59.4 | 59.93 | 58.93 | 686568 |
| 1739316900 | 60.27 | 0.41 | 0.68 | 59.52 | 60.75 | 59.36 | 686935 |
| 1739230500 | 59.86 | -0.43 | -0.71 | 60.48 | 60.48 | 59.49 | 514497 |
| 1738971300 | 60.29 | -0.74 | -1.21 | 61.02 | 61.02 | 59.515 | 520580 |
| 1738884900 | 61.03 | 0.51 | 0.84 | 61.08 | 61.1 | 60.335 | 502648 |
| 1738798500 | 60.52 | 0.43 | 0.72 | 60.59 | 60.65 | 59.84 | 372113 |
| 1738712100 | 60.09 | 1.25 | 2.12 | 58.55 | 60.29 | 58.55 | 425999 |
| 1738625700 | 58.84 | -0.9 | -1.51 | 58.05 | 59.32 | 57.51 | 629805 |
| 1738366500 | 59.74 | -0.22 | -0.37 | 60.15 | 60.57 | 59.53 | 649865 |
| 1738280100 | 59.96 | 0.56 | 0.94 | 59.89 | 60.7 | 59.35 | 382446 |
| 1738193700 | 59.4 | -0.2 | -0.34 | 59.4 | 60.52 | 58.96 | 579394 |
| 1738107300 | 59.6 | 0.15 | 0.25 | 59.85 | 59.959 | 59.07 | 689428 |
| 1738020900 | 59.45 | 0.48 | 0.81 | 59.15 | 60.16 | 59.135 | 627863 |
| 1737761700 | 58.97 | -0.75 | -1.26 | 59.02 | 59.72 | 58.58 | 830902 |
| 1737675300 | 59.72 | 0 | 0.00 | 59.72 | 59.72 | 59.72 | 0 |
| 1737588900 | 59.72 | -1.02 | -1.68 | 60.58 | 61.065 | 58.715 | 1528000 |
| 1737502500 | 60.74 | 1.64 | 2.77 | 59.4 | 60.76 | 59.4 | 808537 |
| 1737156900 | 59.1 | 0.64 | 1.09 | 58.94 | 59.38 | 58.17 | 976981 |
| 1737070500 | 58.46 | -1 | -1.68 | 59.06 | 59.595 | 58.05 | 646136 |
| 1736984100 | 59.46 | 1.83 | 3.18 | 59.85 | 60.08 | 58.775 | 846619 |
| 1736897700 | 57.63 | 2.16 | 3.89 | 56.11 | 57.67 | 55.825 | 754401 |
| 1736811300 | 55.47 | 0.87 | 1.59 | 54.11 | 55.57 | 54.11 | 720559 |
| 1736552100 | 54.6 | -1.03 | -1.85 | 54.46 | 54.8185 | 53.57 | 705813 |
| 1736379300 | 55.63 | 0.49 | 0.89 | 54.81 | 55.9199 | 54.38 | 446860 |
| 1736292900 | 55.14 | -0.6 | -1.08 | 56.05 | 56.3 | 54.57 | 528796 |
| 1736206500 | 55.74 | 0.47 | 0.85 | 55.39 | 56.87 | 55.295 | 552656 |
| 1735947300 | 55.27 | 1.25 | 2.31 | 54.24 | 55.4 | 53.345 | 666895 |
| 1735860900 | 54.02 | -0.7 | -1.28 | 55.24 | 55.675 | 53.8 | 686105 |
| 1735688100 | 54.72 | 0.01 | 0.02 | 55.12 | 55.3 | 54.55 | 295051 |
| 1735601700 | 54.71 | -0.14 | -0.26 | 54.5 | 55.12 | 53.965 | 405431 |
| 1735342500 | 54.85 | -0.58 | -1.05 | 54.88 | 55.57 | 54.29 | 474876 |
| 1735256100 | 55.43 | 0.17 | 0.31 | 54.75 | 55.57 | 54.435 | 275320 |
| 1735077840 | 55.26 | 0.53 | 0.97 | 54.89 | 55.27 | 54.46 | 111491 |
| 1734996900 | 54.73 | 0.35 | 0.64 | 54.16 | 54.88 | 53.86 | 434521 |
| 1734737700 | 54.38 | 1.13 | 2.12 | 52.42 | 54.68 | 52.42 | 1962566 |
| 1734651300 | 53.25 | -0.44 | -0.82 | 54.88 | 55.3675 | 53.05 | 678890 |
| 1734564900 | 53.69 | -3.28 | -5.76 | 57.27 | 57.55 | 53.38 | 624136 |
| 1734478500 | 56.97 | -1.51 | -2.58 | 57.96 | 58.37 | 56.55 | 475344 |
| 1734392100 | 58.48 | 0.7 | 1.21 | 57.63 | 58.54 | 57.285 | 530163 |
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
