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 | 4.32 | 8.52407261247 | 50.68 | 55.85 | 50.19 | 83484 | 53.17367587 | CS |
| 4 | 0.78 | 1.43858354851 | 54.22 | 57.99 | 48.9 | 72956 | 53.59023789 | CS |
| 12 | 2.63 | 5.02195913691 | 52.37 | 61.66 | 48.9 | 88644 | 54.72124717 | CS |
| 26 | 10.12 | 22.5490196078 | 44.88 | 61.66 | 39.59 | 80064 | 50.07844985 | CS |
| 52 | -2 | -3.50877192982 | 57 | 61.66 | 37.61 | 82728 | 48.54482259 | CS |
| 156 | -9 | -14.0625 | 64 | 97.45 | 37.61 | 72931 | 61.07201104 | CS |
| 260 | 29.56 | 116.194968553 | 25.44 | 97.45 | 6.52 | 85372 | 48.28050282 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 54.68 | 0.62 | 1.15 | 53.45 | 55.18 | 53.45 | 74136 |
| 1739921700 | 54.06 | 1.91 | 3.66 | 53.78 | 55.85 | 53.538 | 111907 |
| 1739576100 | 52.15 | 1.07 | 2.09 | 51.38 | 52.49 | 50.55 | 92317 |
| 1739489700 | 51.08 | 0.67 | 1.33 | 50.68 | 51.11 | 50.19 | 55575 |
| 1739403300 | 50.41 | -0.93 | -1.81 | 51.05 | 51.05 | 48.9 | 169647 |
| 1739316900 | 51.34 | -1.97 | -3.70 | 53.27 | 53.49 | 51.02 | 131584 |
| 1739230500 | 53.31 | 1.34 | 2.58 | 52 | 53.35 | 51.12 | 101936 |
| 1738971300 | 51.97 | -1.24 | -2.33 | 52.99 | 53.08 | 51.71 | 56166 |
| 1738884900 | 53.21 | -0.69 | -1.28 | 53.97 | 54.7468 | 53.21 | 36322 |
| 1738798500 | 53.9 | -0.36 | -0.66 | 54.11 | 54.32 | 53.33 | 49507 |
| 1738712100 | 54.26 | 0.05 | 0.09 | 54.07 | 55.12 | 54.07 | 37953 |
| 1738625700 | 54.21 | -1.33 | -2.39 | 54.415 | 55.295 | 54.1 | 38374 |
| 1738366500 | 55.54 | -0.48 | -0.86 | 55.82 | 56.2 | 55.08 | 69540 |
| 1738280100 | 56.02 | -0.63 | -1.11 | 56.92 | 57.71 | 55.89 | 42644 |
| 1738193700 | 56.65 | 0.43 | 0.76 | 55.93 | 56.71 | 55.87 | 40320 |
| 1738107300 | 56.22 | -0.9 | -1.58 | 57.27 | 57.27 | 56.095 | 49511 |
| 1738020900 | 57.12 | -0.01 | -0.02 | 57.09 | 57.8 | 56.2077 | 57013 |
| 1737761700 | 57.13 | 3.02 | 5.58 | 54.22 | 57.99 | 54.22 | 98748 |
| 1737675300 | 54.11 | 0 | 0.00 | 54.11 | 54.11 | 54.11 | 0 |
| 1737588900 | 54.11 | 0.32 | 0.59 | 53.49 | 54.31 | 53.45 | 51705 |
| 1737502500 | 53.79 | 1.47 | 2.81 | 52.59 | 53.87 | 52.43 | 59262 |
| 1737156900 | 52.32 | 0.12 | 0.23 | 52.71 | 53.26 | 52.1336 | 43846 |
| 1737070500 | 52.2 | -1.02 | -1.92 | 52.9 | 53.25 | 51.95 | 77309 |
| 1736984100 | 53.22 | -0.1 | -0.19 | 54.67 | 54.67 | 53.04 | 50064 |
| 1736897700 | 53.32 | 0.55 | 1.04 | 52.97 | 53.96 | 52.925 | 61522 |
| 1736811300 | 52.77 | -1.43 | -2.64 | 53.6 | 54.28 | 52.4 | 61806 |
| 1736552100 | 54.2 | -2.38 | -4.21 | 55.12 | 55.12 | 53.2501 | 122868 |
| 1736379300 | 56.58 | -0.74 | -1.29 | 57.13 | 57.325 | 55.74 | 113950 |
| 1736292900 | 57.32 | -0.32 | -0.56 | 57.55 | 58.05 | 56.455 | 60478 |
| 1736206500 | 57.64 | 1.08 | 1.91 | 56.9 | 57.895 | 56.89 | 59002 |
| 1735947300 | 56.56 | -0.61 | -1.07 | 56.27 | 56.7292 | 54.6519 | 111355 |
| 1735860900 | 57.17 | -0.3 | -0.52 | 58 | 59.27 | 56.59 | 106203 |
| 1735688100 | 57.47 | -0.16 | -0.28 | 57.72 | 58.339 | 57.19 | 103789 |
| 1735601700 | 57.63 | -0.05 | -0.09 | 57.22 | 57.96 | 56.26 | 78140 |
| 1735342500 | 57.68 | -0.75 | -1.28 | 58.57 | 58.8757 | 57.23 | 120489 |
| 1735256100 | 58.43 | 1.02 | 1.78 | 57.32 | 58.47 | 57.06 | 43768 |
| 1735077840 | 57.41 | 0.32 | 0.56 | 57.08 | 57.5095 | 56.71 | 29548 |
| 1734996900 | 57.09 | 0.29 | 0.51 | 56.65 | 57.615 | 56.4 | 98351 |
| 1734737700 | 56.8 | -0.12 | -0.21 | 56.98 | 58.255 | 56.4569 | 90862 |
| 1734651300 | 56.92 | 0.03 | 0.05 | 57.665 | 57.665 | 56.04 | 110035 |
| 1734564900 | 56.89 | -1.15 | -1.98 | 58 | 58.23 | 56.16 | 275299 |
| 1734478500 | 58.04 | 5.91 | 11.34 | 56.745 | 61.66 | 56.0657 | 481520 |
| 1734392100 | 52.13 | 0.04 | 0.08 | 51.73 | 52.81 | 51.24 | 198433 |
| 1734132900 | 52.09 | -0.21 | -0.40 | 52.14 | 52.7151 | 51.54 | 66199 |
| 1734046500 | 52.3 | -0.63 | -1.19 | 53.0256 | 53.2 | 52.0843 | 61511 |
| 1733960100 | 52.93 | 0.84 | 1.61 | 52.85 | 53.71 | 52.1544 | 107919 |
| 1733873700 | 52.09 | -0.72 | -1.36 | 52.385 | 52.91 | 51.5 | 65007 |
| 1733787300 | 52.81 | 1.51 | 2.94 | 51.75 | 53.18 | 51.2592 | 74105 |
| 1733528100 | 51.3 | -0.01 | -0.02 | 50.9492 | 51.525 | 50.75 | 54316 |
| 1733441700 | 51.31 | -0.11 | -0.21 | 51.35 | 51.56 | 50.72 | 53533 |
| 1733355300 | 51.42 | 0.73 | 1.44 | 50.765 | 51.81 | 50.45 | 102114 |
| 1733268900 | 50.69 | -0.14 | -0.28 | 50.67 | 51 | 49.86 | 71457 |
| 1733182500 | 50.83 | -1.63 | -3.11 | 52.6 | 52.6 | 50.56 | 92706 |
| 1732917840 | 52.46 | 0.42 | 0.81 | 52.37 | 52.58 | 51.96 | 26468 |
| 1732750500 | 52.04 | -0.65 | -1.23 | 52.9 | 53.83 | 52.04 | 76681 |
| 1732664100 | 52.69 | -0.52 | -0.98 | 52.685 | 53.26 | 52.25 | 89075 |
| 1732577700 | 53.21 | 1.53 | 2.96 | 52.255 | 53.835 | 52.17 | 264270 |
| 1732318500 | 51.68 | 1.25 | 2.48 | 50.98 | 51.85 | 50.468 | 72641 |
| 1732232100 | 50.43 | 1.55 | 3.17 | 48.9 | 50.795 | 48.73 | 65028 |
| 1732145700 | 48.88 | -0.04 | -0.08 | 48.45 | 48.88 | 47.965 | 38406 |
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
