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 | -1.38 | -2.49097472924 | 55.4 | 56.54 | 53.51 | 9833165 | 55.30770249 | CS |
| 4 | -2.79 | -4.91110719944 | 56.81 | 61.08 | 53.51 | 11595226 | 57.76031631 | CS |
| 12 | -4.865 | -8.26186634966 | 58.885 | 61.08 | 53.51 | 10563401 | 57.394848 | CS |
| 26 | 4.56 | 9.2195713708 | 49.46 | 61.08 | 46.885 | 10659063 | 54.80428384 | CS |
| 52 | 4.13 | 8.27821206655 | 49.89 | 61.08 | 39.35 | 13248703 | 49.79189995 | CS |
| 156 | -13.42 | -19.8991696323 | 67.44 | 81.435 | 39.35 | 11939441 | 59.9326655 | CS |
| 260 | -12.54 | -18.8401442308 | 66.56 | 81.435 | 39.35 | 12038119 | 60.4350542 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 53.9 | -2.07 | -3.70 | 56.025 | 56.025 | 53.66 | 13197277 |
| 1739490000 | 55.97 | -0.18 | -0.32 | 56.25 | 56.3 | 55.63 | 8911878 |
| 1739403600 | 56.15 | 0.21 | 0.38 | 55.825 | 56.54 | 55.4536 | 8500561 |
| 1739317200 | 55.94 | 0.41 | 0.74 | 55.4 | 56.305 | 55.1 | 8722814 |
| 1739230800 | 55.53 | -1.32 | -2.32 | 56.85 | 56.87 | 54.6 | 16654824 |
| 1738971600 | 56.85 | -0.57 | -0.99 | 57.45 | 57.71 | 56.19 | 14339375 |
| 1738885200 | 57.42 | -2.29 | -3.84 | 57.37 | 59.38 | 56.91 | 25065685 |
| 1738798800 | 59.71 | 0.59 | 1.00 | 59.64 | 60.36 | 59.23 | 12833367 |
| 1738712400 | 59.12 | -0.83 | -1.38 | 59.53 | 59.85 | 58.7272 | 11715948 |
| 1738626000 | 59.95 | 1 | 1.70 | 58.6 | 60.31 | 58.55 | 13968100 |
| 1738366800 | 58.95 | -0.19 | -0.32 | 59.18 | 60.23 | 58.67 | 11327549 |
| 1738280400 | 59.14 | 0.09 | 0.15 | 59.29 | 59.31 | 58.58 | 8116854 |
| 1738194000 | 59.05 | 0.29 | 0.49 | 59.08 | 59.74 | 58.805 | 6779667 |
| 1738107600 | 58.76 | -1.84 | -3.04 | 60.28 | 60.59 | 58.74 | 9211101 |
| 1738021200 | 60.6 | 0.93 | 1.56 | 60.7 | 61.08 | 59.865 | 10533834 |
| 1737762000 | 59.67 | 2.58 | 4.52 | 59.19 | 60 | 59.1 | 12635418 |
| 1737675600 | 57.09 | 0 | 0.00 | 57.09 | 57.09 | 57.09 | 0 |
| 1737589200 | 57.09 | 0.05 | 0.09 | 56.48 | 57.39 | 56.29 | 8104091 |
| 1737502800 | 57.04 | 0.75 | 1.33 | 56.87 | 57.68 | 56.61 | 8888991 |
| 1737157200 | 56.29 | -0.09 | -0.16 | 56.44 | 56.62 | 55.55 | 10911229 |
| 1737070800 | 56.38 | 0.47 | 0.84 | 55.84 | 56.415 | 55.08 | 9058114 |
| 1736984400 | 55.91 | 0.17 | 0.30 | 56.2 | 56.74 | 55.66 | 8458029 |
| 1736898000 | 55.74 | 0.38 | 0.69 | 55.59 | 55.98 | 55.46 | 7405840 |
| 1736811600 | 55.36 | -0.47 | -0.84 | 55.8 | 55.8 | 54.81 | 7118063 |
| 1736552400 | 55.83 | -0.98 | -1.73 | 56.15 | 56.52 | 55.63 | 9679746 |
| 1736379600 | 56.81 | -0.33 | -0.58 | 56.98 | 57.05 | 56.05 | 11983641 |
| 1736293200 | 57.14 | 0.46 | 0.81 | 56.68 | 57.67 | 56.52 | 10813036 |
| 1736206800 | 56.68 | 0.11 | 0.19 | 56.63 | 57.03 | 55.94 | 9373207 |
| 1735947600 | 56.57 | -0.22 | -0.39 | 56.34 | 56.8 | 56.31 | 9533514 |
| 1735861200 | 56.79 | 0.23 | 0.41 | 56.93 | 57.38 | 56.52 | 9205936 |
| 1735688400 | 56.56 | 0.5 | 0.89 | 56.07 | 56.96 | 55.93 | 7345244 |
| 1735602000 | 56.06 | -1.62 | -2.81 | 57.53 | 57.6 | 56.05 | 6592130 |
| 1735342800 | 57.68 | -0.32 | -0.55 | 57.65 | 58.375 | 57.52 | 6606665 |
| 1735256400 | 58 | 0.24 | 0.42 | 57.66 | 58.07 | 57.51 | 4689000 |
| 1735077840 | 57.76 | 0.18 | 0.31 | 57.41 | 57.77 | 57.01 | 3668168 |
| 1734997200 | 57.58 | 0.25 | 0.44 | 57.25 | 57.66 | 56.8 | 9430051 |
| 1734738000 | 57.33 | 1.03 | 1.83 | 56.31 | 57.33 | 56.0812 | 48211024 |
| 1734651600 | 56.3 | -0.54 | -0.95 | 56.8 | 57.19 | 56.11 | 11487388 |
| 1734565200 | 56.84 | -0.81 | -1.41 | 57.77 | 58.545 | 56.77 | 14107463 |
| 1734478800 | 57.65 | 1.78 | 3.19 | 56.13 | 57.77 | 56.054 | 14983707 |
| 1734392400 | 55.87 | 0.09 | 0.16 | 56.77 | 56.97 | 55.68 | 16466547 |
| 1734133200 | 55.78 | -0.5 | -0.89 | 56.2 | 56.38 | 55.04 | 9405009 |
| 1734046800 | 56.28 | -0.37 | -0.65 | 57.03 | 57.32 | 55.94 | 12119678 |
| 1733960400 | 56.65 | -1.47 | -2.53 | 58 | 58.05 | 56.615 | 10578012 |
| 1733874000 | 58.12 | -0.59 | -1.00 | 58.78 | 58.85 | 57.81 | 6896507 |
| 1733787600 | 58.71 | -0.67 | -1.13 | 59.25 | 59.76 | 58.7 | 8655978 |
| 1733528400 | 59.38 | 0.54 | 0.92 | 58.84 | 59.53 | 58.69 | 7276824 |
| 1733442000 | 58.84 | 0.47 | 0.81 | 58.3 | 59.225 | 58.23 | 8144002 |
| 1733355600 | 58.37 | -0.32 | -0.55 | 58.57 | 58.79 | 57.59 | 9532295 |
| 1733269200 | 58.69 | -1.25 | -2.09 | 59.64 | 60.0886 | 58.63 | 8763037 |
| 1733182800 | 59.94 | 0.72 | 1.22 | 59.36 | 60.07 | 58.92 | 9032315 |
| 1732917840 | 59.22 | -0.05 | -0.08 | 59.39 | 59.535 | 58.955 | 4581578 |
| 1732750800 | 59.27 | 0.53 | 0.90 | 58.82 | 59.505 | 58.78 | 7061848 |
| 1732664400 | 58.74 | -0.04 | -0.07 | 58.84 | 59.08 | 58.06 | 7432413 |
| 1732578000 | 58.78 | -0.09 | -0.15 | 59.98 | 60.68 | 58.63 | 14102671 |
| 1732318800 | 58.87 | 0.64 | 1.10 | 58.49 | 58.915 | 57.62 | 7412683 |
| 1732232400 | 58.23 | 0.35 | 0.60 | 58.16 | 58.48 | 57.47 | 7441377 |
| 1732146000 | 57.88 | -0.35 | -0.60 | 58.605 | 58.83 | 57.67 | 11237689 |
| 1732059600 | 58.23 | 1.43 | 2.52 | 56.51 | 58.65 | 56.095 | 12996051 |
| 1731973200 | 56.8 | 0.58 | 1.03 | 56.18 | 56.84 | 55.84 | 10693766 |
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
