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 | 1.8714 | 3.46555555556 | 54 | 57.084 | 53.08 | 47202 | 55.62919452 | CS |
| 4 | 10.9014 | 24.2414943296 | 44.97 | 57.084 | 43.76 | 52936 | 52.66619804 | CS |
| 12 | 13.6314 | 32.2713068182 | 42.24 | 57.084 | 39.95 | 43614 | 47.36551848 | CS |
| 26 | 20.8214 | 59.404850214 | 35.05 | 57.084 | 32.04 | 39936 | 42.80615062 | CS |
| 52 | 29.2514 | 109.885048835 | 26.62 | 57.084 | 25.81 | 42039 | 36.89453289 | CS |
| 156 | 25.5914 | 84.5158520476 | 30.28 | 57.084 | 24.3 | 43938 | 32.78432811 | CS |
| 260 | 21.8414 | 64.1827799001 | 34.03 | 57.084 | 18.52 | 48391 | 30.672756 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 55.95 | 0.06 | 0.11 | 55.99 | 56.16 | 55.155 | 52394 |
| 1732577700 | 55.89 | -0.4 | -0.71 | 56.62 | 57.084 | 55.89 | 55840 |
| 1732318500 | 56.29 | 1.08 | 1.96 | 55.01 | 56.37 | 55.01 | 44338 |
| 1732232100 | 55.21 | 1.07 | 1.98 | 54.58 | 55.425 | 54.2 | 36025 |
| 1732145700 | 54.14 | -0.19 | -0.35 | 54 | 54.46 | 53.08 | 50274 |
| 1732059300 | 54.33 | 0.93 | 1.74 | 52.84 | 54.395 | 52.48 | 33512 |
| 1731972900 | 53.4 | 0.15 | 0.28 | 53.1 | 54.55 | 52.95 | 40557 |
| 1731713700 | 53.25 | 0.12 | 0.23 | 53.15 | 53.51 | 52.73 | 34197 |
| 1731627300 | 53.13 | 0 | 0.00 | 53.38 | 53.94 | 52.52 | 48390 |
| 1731540900 | 53.13 | -0.83 | -1.54 | 54.81 | 54.81 | 52.88 | 34615 |
| 1731454500 | 53.96 | -0.44 | -0.81 | 54.29 | 54.64 | 53.15 | 41834 |
| 1731368100 | 54.4 | 1.67 | 3.17 | 53.15 | 54.59 | 52.79 | 35915 |
| 1731108900 | 52.73 | 0.39 | 0.75 | 52.49 | 53 | 52.03 | 56000 |
| 1731022500 | 52.34 | -1.22 | -2.28 | 53.64 | 53.81 | 51.48 | 88324 |
| 1730936100 | 53.56 | 1.27 | 2.43 | 53.25 | 55.22 | 52.9 | 112832 |
| 1730849700 | 52.29 | 5.03 | 10.64 | 47.65 | 52.56 | 47.31 | 109601 |
| 1730763300 | 47.26 | -0.96 | -1.99 | 48.47 | 48.8 | 47.0525 | 55771 |
| 1730500500 | 48.22 | 3.33 | 7.42 | 44.88 | 48.32 | 44.35 | 70185 |
| 1730414100 | 44.89 | 0.06 | 0.13 | 46.95 | 46.95 | 43.76 | 40409 |
| 1730327700 | 44.83 | -0.39 | -0.86 | 44.97 | 45.94 | 44.66 | 26302 |
| 1730241300 | 45.22 | 0.38 | 0.85 | 44.46 | 45.58 | 44.46 | 14830 |
| 1730154900 | 44.84 | 1.34 | 3.08 | 43.63 | 44.89 | 43.63 | 49948 |
| 1729895700 | 43.5 | -0.29 | -0.66 | 44.19 | 44.2 | 43.02 | 37606 |
| 1729809300 | 43.79 | -0.2 | -0.45 | 44.05 | 44.2 | 43.27 | 50539 |
| 1729722900 | 43.99 | -0.66 | -1.48 | 44.33 | 44.383565 | 43.375 | 24429 |
| 1729636500 | 44.65 | 0.05 | 0.11 | 44.57 | 44.72 | 44.06 | 12525 |
| 1729550100 | 44.6 | -0.9 | -1.98 | 45.75 | 45.805 | 44.6 | 22282 |
| 1729290900 | 45.5 | -0.68 | -1.47 | 46.2 | 46.26 | 45.39 | 33495 |
| 1729204500 | 46.18 | 0.83 | 1.83 | 45.19 | 46.4799 | 45.19 | 46430 |
| 1729118100 | 45.35 | 0.74 | 1.66 | 44.73 | 45.56 | 44.73 | 28385 |
| 1729031700 | 44.61 | -0.07 | -0.16 | 44.22 | 45.34 | 44.22 | 22058 |
| 1728945300 | 44.68 | -0.13 | -0.29 | 44.51 | 44.815 | 44.0381 | 21123 |
| 1728686100 | 44.81 | 1.44 | 3.32 | 43.27 | 44.8766 | 43.21 | 18739 |
| 1728599700 | 43.37 | -0.1 | -0.23 | 42.92 | 43.77 | 42.77 | 25789 |
| 1728513300 | 43.47 | 0.41 | 0.95 | 42.97 | 44.55 | 42.85 | 19772 |
| 1728426900 | 43.06 | -0.79 | -1.80 | 43.89 | 43.89 | 42.82 | 19014 |
| 1728340500 | 43.85 | -0.15 | -0.34 | 43.97 | 44.31 | 43.69 | 18069 |
| 1728081300 | 44 | 0.81 | 1.88 | 43.8 | 44.31 | 43.11 | 25156 |
| 1727994900 | 43.19 | -0.8 | -1.82 | 43.89 | 44.17 | 43.04 | 18305 |
| 1727908500 | 43.99 | -0.8 | -1.79 | 44.49 | 44.9 | 43.99 | 21844 |
| 1727822100 | 44.79 | -0.34 | -0.75 | 44.81 | 45.12 | 44.155 | 38589 |
| 1727735700 | 45.13 | -0.34 | -0.75 | 45.27 | 45.57 | 43.91 | 50159 |
| 1727476500 | 45.47 | 2.42 | 5.62 | 43.2 | 45.75 | 43.2 | 78455 |
| 1727390100 | 43.05 | 0.04 | 0.09 | 43.5 | 43.71 | 42.8219 | 38347 |
| 1727303700 | 43.01 | -0.64 | -1.47 | 43.39 | 43.88 | 42.79 | 50784 |
| 1727217300 | 43.65 | -0.05 | -0.11 | 43.94 | 44.1 | 43.63 | 22199 |
| 1727130900 | 43.7 | 0.12 | 0.28 | 43.77 | 44.31 | 43.3 | 34409 |
| 1726871700 | 43.58 | -0.86 | -1.94 | 43.95 | 44.645 | 43.435 | 206801 |
| 1726785300 | 44.44 | 1.49 | 3.47 | 43.89 | 44.54 | 43.53 | 36194 |
| 1726698900 | 42.95 | -0.98 | -2.23 | 43.51 | 44.1288 | 42.61 | 46848 |
| 1726612500 | 43.93 | 1.24 | 2.90 | 43.15 | 44.56 | 42.84 | 60488 |
| 1726526100 | 42.69 | 0.48 | 1.14 | 42.37 | 42.77 | 42.21 | 38907 |
| 1726266900 | 42.21 | 0.52 | 1.25 | 42.25 | 42.4 | 41.7 | 59517 |
| 1726180500 | 41.69 | 1.13 | 2.79 | 40.64 | 41.7 | 40.48 | 21721 |
| 1726094100 | 40.56 | -0.41 | -1.00 | 40.66 | 40.87 | 39.95 | 28543 |
| 1726007700 | 40.97 | 0.46 | 1.14 | 40.5 | 40.99 | 40.2 | 44275 |
| 1725921300 | 40.51 | -0.37 | -0.91 | 40.93 | 41.11 | 40.4 | 30845 |
| 1725662100 | 40.88 | -0.61 | -1.47 | 41.53 | 41.6 | 40.29 | 21866 |
| 1725575700 | 41.49 | -0.28 | -0.67 | 41.93 | 41.93 | 40.31 | 55525 |
| 1725489300 | 41.77 | -0.7 | -1.65 | 42.24 | 42.3899 | 41.65 | 53991 |
| 1725402900 | 42.47 | -1.51 | -3.43 | 43.74 | 44.08 | 42.32 | 37308 |
| 1725057300 | 43.98 | -0.32 | -0.72 | 44.1 | 44.345 | 43.32 | 74828 |
| 1724970900 | 44.3 | 0.07 | 0.16 | 44.29 | 44.73 | 43.675 | 60436 |
| 1724884500 | 44.23 | -0.63 | -1.40 | 44.83 | 44.97 | 43.76 | 31145 |
| 1724798100 | 44.86 | -0.03 | -0.07 | 44.61 | 44.99 | 44.2801 | 20635 |
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
