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 | 0.82 | 1.58822390083 | 51.63 | 53.23 | 50.61 | 41564 | 52.35595059 | CS |
| 4 | -2.9 | -5.23938572719 | 55.35 | 58.0219 | 50.61 | 39168 | 54.03233343 | CS |
| 12 | -2.1 | -3.8496791934 | 54.55 | 63.29 | 49.56 | 39487 | 56.80963987 | CS |
| 26 | 2.95 | 5.9595959596 | 49.5 | 63.29 | 46.86 | 40998 | 54.01630853 | CS |
| 52 | 8.1 | 18.2638105975 | 44.35 | 63.29 | 40.18 | 44317 | 48.63923756 | CS |
| 156 | 6.02 | 12.9657548998 | 46.43 | 63.29 | 26 | 42281 | 43.19920108 | CS |
| 260 | 35.54 | 210.171496156 | 16.91 | 63.29 | 14.415 | 42387 | 38.67016492 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 52.45 | 1.01 | 1.96 | 51.84 | 52.51 | 51.1962 | 31240 |
| 1741905300 | 51.44 | -1.4 | -2.65 | 52.83 | 53.23 | 50.61 | 21808 |
| 1741818900 | 52.84 | 0.53 | 1.01 | 53.21 | 53.21 | 51.255 | 74673 |
| 1741732500 | 52.31 | 0.33 | 0.63 | 52.06 | 53.03 | 51.5 | 31838 |
| 1741646100 | 51.98 | -0.23 | -0.44 | 51.77 | 52.486 | 50.79 | 47119 |
| 1741390500 | 52.21 | -0.18 | -0.34 | 52.79 | 52.79 | 51.45 | 30226 |
| 1741304100 | 52.39 | -0.71 | -1.34 | 52.81 | 53.53 | 52.34 | 28201 |
| 1741217700 | 53.1 | -0.14 | -0.26 | 53.34 | 53.7108 | 52.78 | 33100 |
| 1741131300 | 53.24 | -0.05 | -0.09 | 52.71 | 53.54 | 52.1813 | 44299 |
| 1741044900 | 53.29 | -0.62 | -1.15 | 54.95 | 54.95 | 52.7927 | 33390 |
| 1740785700 | 53.91 | 0.01 | 0.02 | 53.59 | 53.9779 | 52.86 | 47452 |
| 1740699300 | 53.9 | -1.8 | -3.23 | 55.55 | 55.55 | 53.76 | 49292 |
| 1740612900 | 55.7 | 1.09 | 2.00 | 54.52 | 56.1 | 54.47 | 25162 |
| 1740526500 | 54.61 | -0.53 | -0.96 | 54.9 | 55.2699 | 53.7 | 43846 |
| 1740440100 | 55.14 | -1.1 | -1.96 | 57 | 57 | 55.14 | 27556 |
| 1740180900 | 56.24 | -0.9 | -1.58 | 57.58 | 58.0219 | 55.9 | 51919 |
| 1740094500 | 57.14 | 0.4 | 0.70 | 56.4 | 57.6 | 56.07 | 37774 |
| 1740008100 | 56.74 | -0.23 | -0.40 | 56.27 | 57.355 | 55.57 | 29235 |
| 1739921700 | 56.97 | 1.74 | 3.15 | 55.655 | 57.13 | 55.3646 | 46862 |
| 1739576100 | 55.23 | -0.18 | -0.32 | 55.63 | 56.065 | 54.975507 | 49039 |
| 1739489700 | 55.405 | -5.08 | -8.39 | 57.96 | 58 | 49.56 | 106460 |
| 1739403300 | 60.48 | -0.7 | -1.14 | 61.095 | 61.59 | 60.48 | 65197 |
| 1739316900 | 61.18 | 0.83 | 1.38 | 60.17 | 61.4999 | 60.17 | 42102 |
| 1739230500 | 60.35 | 0.2 | 0.33 | 60.16 | 60.945 | 59.9 | 51918 |
| 1738971300 | 60.15 | -1.21 | -1.97 | 61.16 | 62.25 | 60.055 | 27006 |
| 1738884900 | 61.36 | -1.31 | -2.09 | 63 | 63.0643 | 61.15 | 32884 |
| 1738798500 | 62.67 | 1.44 | 2.35 | 61.86 | 63.29 | 61.24 | 67843 |
| 1738712100 | 61.23 | 1.88 | 3.17 | 59.06 | 61.48 | 58.605 | 55612 |
| 1738625700 | 59.35 | 0.14 | 0.24 | 59.15 | 60.185 | 58.32 | 25497 |
| 1738366500 | 59.21 | -1.1 | -1.82 | 60.05 | 60.52 | 59.125 | 30727 |
| 1738280100 | 60.31 | 0.46 | 0.77 | 60.56 | 61.09 | 59.87 | 28740 |
| 1738193700 | 59.85 | -0.85 | -1.40 | 60.6 | 61.01 | 59.63 | 34071 |
| 1738107300 | 60.7 | 0.77 | 1.28 | 59.99 | 61.235 | 59.99 | 23385 |
| 1738020900 | 59.93 | -0.55 | -0.91 | 60.04 | 60.86 | 59.77 | 48949 |
| 1737761700 | 60.48 | 1.16 | 1.96 | 60.3 | 60.51 | 59.26 | 23551 |
| 1737675300 | 59.32 | 0 | 0.00 | 59.32 | 59.32 | 59.32 | 0 |
| 1737588900 | 59.32 | -1.01 | -1.67 | 60.47 | 60.82 | 59.28 | 23583 |
| 1737502500 | 60.33 | 1.16 | 1.96 | 59.48 | 60.9999 | 59.48 | 29506 |
| 1737156900 | 59.17 | 0.81 | 1.39 | 58.93 | 59.18 | 56.36 | 50168 |
| 1737070500 | 58.36 | -0.42 | -0.71 | 58.7 | 59.31 | 58.05 | 33831 |
| 1736984100 | 58.78 | 1.26 | 2.19 | 58.12 | 59.26 | 57.82 | 52375 |
| 1736897700 | 57.52 | 1.01 | 1.79 | 56.91 | 57.985 | 56.095 | 29729 |
| 1736811300 | 56.51 | -0.08 | -0.14 | 56.44 | 56.8362 | 55.99 | 32978 |
| 1736552100 | 56.59 | -1.62 | -2.78 | 57.16 | 57.58 | 55.355 | 59124 |
| 1736379300 | 58.21 | 1.5 | 2.65 | 56.3 | 58.41 | 56 | 64438 |
| 1736292900 | 56.71 | 0.22 | 0.39 | 56.26 | 56.99 | 55.35 | 46681 |
| 1736206500 | 56.49 | 0.97 | 1.75 | 55.7 | 57 | 55.7 | 23133 |
| 1735947300 | 55.52 | 0.58 | 1.06 | 54.75 | 55.77 | 54.5 | 28852 |
| 1735860900 | 54.94 | -0.06 | -0.11 | 55.11 | 55.38 | 54.22 | 28508 |
| 1735688100 | 55 | -0.09 | -0.16 | 55.4 | 55.93 | 54.6 | 21902 |
| 1735601700 | 55.09 | 0.42 | 0.77 | 54.54 | 55.37 | 53.37 | 25716 |
| 1735342500 | 54.67 | -0.35 | -0.64 | 54.99 | 55.23 | 53.26 | 40932 |
| 1735256100 | 55.02 | 0.83 | 1.53 | 54.09 | 55.305 | 53.58 | 20683 |
| 1735077840 | 54.19 | 0.12 | 0.22 | 54.26 | 54.46 | 53.84 | 10785 |
| 1734996900 | 54.07 | -0.58 | -1.06 | 54.55 | 54.715 | 53.86 | 28408 |
| 1734737700 | 54.65 | 1.3 | 2.44 | 53.575 | 55.145 | 52.9001 | 78698 |
| 1734651300 | 53.35 | 1.02 | 1.95 | 53 | 53.6795 | 51.58 | 56266 |
| 1734564900 | 52.33 | -0.67 | -1.26 | 53.16 | 54.925 | 51.87 | 57053 |
| 1734478500 | 53 | -0.18 | -0.34 | 52.6 | 53.67 | 51.75 | 83037 |
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
