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 | -0.5199 | -0.943043714856 | 55.13 | 56.1 | 54.29 | 3479937 | 55.4011044 | CS |
| 4 | -5.6599 | -9.39090758255 | 60.27 | 62.205 | 54.01 | 4160618 | 57.03505576 | CS |
| 12 | -5.0099 | -8.40305266689 | 59.62 | 66.03 | 54.01 | 4792797 | 59.80675305 | CS |
| 26 | -4.3899 | -7.44050847458 | 59 | 66.81 | 54.01 | 5031528 | 59.92919853 | CS |
| 52 | -13.4899 | -19.8089574156 | 68.1 | 80.59 | 54.01 | 4884620 | 63.4550993 | CS |
| 156 | -22.9499 | -29.5898659103 | 77.56 | 98.53 | 54.01 | 3890846 | 70.02711429 | CS |
| 260 | -5.8199 | -9.63081251034 | 60.43 | 98.53 | 53.6 | 3754936 | 69.61906109 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 55.22 | -0.16 | -0.29 | 55.025 | 55.695 | 54.77 | 3453756 |
| 1749768000 | 55.38 | 0.11 | 0.20 | 55.1 | 55.4 | 54.29 | 4468600 |
| 1749681600 | 55.27 | -0.24 | -0.43 | 55.45 | 55.94 | 55.06 | 3028661 |
| 1749595200 | 55.51 | -0.25 | -0.45 | 56 | 56 | 55.08 | 2416493 |
| 1749508800 | 55.76 | 0.6 | 1.09 | 55.56 | 56.1 | 55 | 3388538 |
| 1749249600 | 55.16 | 0.32 | 0.58 | 55.13 | 55.38 | 54.52 | 4097391 |
| 1749163200 | 54.84 | -0.1 | -0.18 | 54.94 | 55.25 | 54.51 | 4003421 |
| 1749076800 | 54.94 | -0.43 | -0.78 | 55.6 | 55.79 | 54.82 | 3948384 |
| 1748990400 | 55.37 | 0.46 | 0.84 | 54.9 | 55.6 | 54.01 | 3925848 |
| 1748904000 | 54.91 | -1.53 | -2.71 | 55.11 | 55.375 | 54.08 | 5373397 |
| 1748644800 | 56.44 | -0.08 | -0.14 | 56.45 | 57.27 | 56.08 | 6748827 |
| 1748558400 | 56.52 | 0.59 | 1.05 | 56.05 | 56.72 | 55.73 | 3525574 |
| 1748472000 | 55.93 | -1.72 | -2.98 | 56.47 | 57.05 | 55.88 | 4624240 |
| 1748385600 | 57.65 | 1.24 | 2.20 | 57.06 | 57.98 | 56.375 | 4299459 |
| 1748040000 | 56.41 | -1.66 | -2.86 | 58.3 | 58.515 | 55.785 | 5206888 |
| 1747953600 | 58.07 | -2.67 | -4.40 | 59.9 | 59.96 | 58.02 | 4311717 |
| 1747867200 | 60.74 | -1.22 | -1.97 | 60.76 | 61.63 | 60.58 | 3227566 |
| 1747780800 | 61.96 | 0.41 | 0.67 | 61.61 | 62.205 | 61.25 | 3249457 |
| 1747694400 | 61.55 | -0.23 | -0.37 | 61.7 | 62.11 | 60.79 | 4842149 |
| 1747435200 | 61.78 | 1.72 | 2.86 | 60.27 | 61.8 | 59.865 | 4365134 |
| 1747348800 | 60.06 | 0.59 | 0.99 | 59.66 | 60.12 | 56.79 | 7166688 |
| 1747262400 | 59.47 | 0.5 | 0.85 | 59.955 | 60.14 | 59.12 | 5847075 |
| 1747176000 | 58.97 | -3.9 | -6.20 | 61.27 | 61.27 | 58.95 | 8662220 |
| 1747089600 | 62.87 | 0.08 | 0.13 | 63.4 | 64.15 | 61.12 | 4849834 |
| 1746830400 | 62.79 | 0.37 | 0.59 | 62.4 | 63.289 | 62.03 | 4416350 |
| 1746744000 | 62.42 | -0.5 | -0.79 | 62.69 | 63.42 | 62.32 | 5007529 |
| 1746657600 | 62.92 | 3.24 | 5.43 | 59.61 | 62.92 | 59.61 | 6553887 |
| 1746571200 | 59.68 | -0.1 | -0.17 | 59.43 | 60.37 | 59.05 | 4212839 |
| 1746484800 | 59.78 | -0.38 | -0.63 | 60.3 | 60.83 | 59.55 | 5622259 |
| 1746225600 | 60.16 | 0.75 | 1.26 | 59.83 | 60.45 | 59.06 | 5390154 |
| 1746139200 | 59.41 | -0.44 | -0.74 | 59.475 | 60.14 | 58.49 | 6031233 |
| 1746052800 | 59.85 | 0.59 | 1.00 | 59.82 | 60.56 | 58.77 | 5461359 |
| 1745966400 | 59.26 | -0.21 | -0.35 | 59.34 | 59.88 | 58.68 | 5122225 |
| 1745880000 | 59.47 | 1.78 | 3.09 | 57.95 | 59.82 | 57.71 | 8275337 |
| 1745620800 | 57.69 | -3.89 | -6.32 | 58.4 | 58.9 | 56.06 | 8848340 |
| 1745534400 | 61.58 | -0.54 | -0.87 | 61.87 | 62.02 | 59.71 | 5121077 |
| 1745448000 | 62.12 | 1.89 | 3.14 | 60.22 | 62.42 | 59.91 | 4219946 |
| 1745361600 | 60.23 | 2.22 | 3.83 | 58.75 | 60.2451 | 57.82 | 3740082 |
| 1745275200 | 58.01 | -2.69 | -4.43 | 60.71 | 60.94 | 57.845 | 4507670 |
| 1744929600 | 60.7 | -1.28 | -2.07 | 58.7 | 61.57 | 58.53 | 5758881 |
| 1744843200 | 61.98 | -0.3 | -0.48 | 62.69 | 63.15 | 61.61 | 3334201 |
| 1744756800 | 62.28 | -0.73 | -1.16 | 62.88 | 63.025 | 62.08 | 2922769 |
| 1744670400 | 63.01 | -0.85 | -1.33 | 63.61 | 63.86 | 62.08 | 3082071 |
| 1744411200 | 63.86 | 1.47 | 2.36 | 62.36 | 63.94 | 61.948 | 3887944 |
| 1744324800 | 62.39 | -0.24 | -0.38 | 62.87 | 63.56 | 61.18 | 5910061 |
| 1744238400 | 62.63 | 0.23 | 0.37 | 61.63 | 63.97 | 60.9101 | 5443888 |
| 1744152000 | 62.4 | 1.05 | 1.71 | 65.989999 | 66.03 | 61.92 | 6124290 |
| 1744065600 | 61.35 | -0.58 | -0.94 | 61.635 | 62.65 | 59.66 | 7634386 |
| 1743806400 | 61.93 | -2.36 | -3.67 | 64.26 | 65.9 | 61.88 | 8032663 |
| 1743720000 | 64.29 | 3.56 | 5.86 | 60.9 | 64.59 | 60.635 | 8565224 |
| 1743633600 | 60.73 | 0.28 | 0.46 | 59.93 | 60.81 | 59.795 | 2858823 |
| 1743547200 | 60.45 | -0.26 | -0.43 | 60.93 | 61.1232 | 60.17 | 2218507 |
| 1743460800 | 60.71 | 0.67 | 1.12 | 60.1 | 61.1 | 59.705 | 4185160 |
| 1743201600 | 60.04 | -0.19 | -0.32 | 60.76 | 61.07 | 59.9 | 2652972 |
| 1743115200 | 60.23 | -0.31 | -0.51 | 59.78 | 61 | 58.52 | 4224982 |
| 1743028800 | 60.54 | 1.6 | 2.71 | 59.12 | 61.08 | 59.02 | 3759420 |
| 1742942400 | 58.94 | -0.4 | -0.67 | 59.76 | 59.83 | 58.515 | 3423091 |
| 1742856000 | 59.34 | 0.44 | 0.75 | 59.06 | 59.98 | 58.47 | 3051065 |
| 1742596800 | 58.9 | -0.72 | -1.21 | 59.62 | 59.81 | 58.47 | 3180416 |
| 1742510400 | 59.62 | 0.39 | 0.66 | 59.03 | 59.745 | 58.63 | 2482635 |
| 1742424000 | 59.23 | -0.43 | -0.72 | 59.58 | 60 | 58.51 | 2824765 |
| 1742337600 | 59.66 | 0.42 | 0.71 | 59.3 | 59.75 | 58.84 | 2782009 |
| 1742251200 | 59.24 | 1.05 | 1.80 | 57.84 | 59.45 | 57.8 | 2896736 |
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
