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 | -11.6501 | -20.80375 | 56 | 56 | 44.02 | 18297848 | 50.06021535 | CS |
| 4 | -11.2201 | -20.1909303581 | 55.57 | 60.47 | 44.02 | 11919154 | 54.71132601 | CS |
| 12 | -13.2501 | -23.0036458333 | 57.6 | 67.795 | 44.02 | 12928116 | 58.2885667 | CS |
| 26 | -15.7001 | -26.1450457952 | 60.05 | 67.795 | 44.02 | 10676089 | 58.44514344 | CS |
| 52 | -30.6501 | -40.8668 | 75 | 83.25 | 44.02 | 11223713 | 63.87620692 | CS |
| 156 | -57.0301 | -56.2537975932 | 101.38 | 111.25 | 44.02 | 8497759 | 75.63834528 | CS |
| 260 | -30.0401 | -40.3819061702 | 74.39 | 111.25 | 44.02 | 8087210 | 73.84728779 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 44.04 | -2.56 | -5.49 | 46.01 | 46.29 | 43.93 | 28804448 |
| 1734392400 | 46.6 | -2.77 | -5.61 | 48.937 | 49.1198 | 46.38 | 20564501 |
| 1734133200 | 49.37 | -0.21 | -0.42 | 49.0811 | 49.94 | 48.01 | 17244469 |
| 1734046800 | 49.58 | -2.18 | -4.21 | 51.665 | 52.17 | 49.47 | 22107178 |
| 1733960400 | 51.76 | -3.39 | -6.15 | 54.4756 | 54.4756 | 51.73 | 17755492 |
| 1733874000 | 55.15 | -0.92 | -1.64 | 55.885 | 55.9599 | 54.48 | 12554760 |
| 1733787600 | 56.07 | 0.78 | 1.41 | 55.16 | 56.27 | 55.0166 | 11238392 |
| 1733528400 | 55.29 | -1.57 | -2.76 | 56.935 | 57.15 | 55.24 | 9478393 |
| 1733442000 | 56.86 | -1.19 | -2.05 | 58.1892 | 58.1892 | 56.4667 | 8953980 |
| 1733355600 | 58.05 | -1.14 | -1.93 | 59.18 | 59.35 | 57.78 | 7823753 |
| 1733269200 | 59.19 | 0.11 | 0.19 | 59.78 | 60.05 | 59.03 | 8829970 |
| 1733182800 | 59.08 | -0.77 | -1.29 | 59.68 | 59.68 | 58.605 | 11491013 |
| 1732917840 | 59.85 | -0.11 | -0.18 | 60.2 | 60.47 | 59.61 | 3818111 |
| 1732750800 | 59.96 | 0.95 | 1.61 | 59.04 | 60.135 | 59.04 | 7441945 |
| 1732664400 | 59.01 | -1.07 | -1.78 | 59.7765 | 59.7765 | 58.3171 | 7784657 |
| 1732578000 | 60.08 | 2.07 | 3.57 | 59 | 60.29 | 59 | 15063519 |
| 1732318800 | 58.01 | 0.91 | 1.59 | 56.815 | 58.04 | 56.72 | 10999778 |
| 1732232400 | 57.1 | 0.27 | 0.48 | 56.64 | 57.15 | 56.4 | 7110963 |
| 1732146000 | 56.83 | 1.06 | 1.90 | 56.655 | 57.67 | 56.31 | 11292038 |
| 1732059600 | 55.77 | -0.28 | -0.50 | 55.7 | 56.71 | 55.28 | 11322052 |
| 1731973200 | 56.05 | 2.86 | 5.38 | 53.73 | 56.78 | 53.46 | 18407161 |
| 1731714000 | 53.19 | -1.9 | -3.45 | 54.95 | 55.01 | 52.71 | 16338780 |
| 1731627600 | 55.09 | 0.82 | 1.51 | 54.18 | 55.19 | 54.0601 | 8646338 |
| 1731541200 | 54.27 | 0.24 | 0.44 | 53.8 | 54.63 | 53.7842 | 7898777 |
| 1731454800 | 54.03 | -1.78 | -3.19 | 55.62 | 55.62 | 53.51 | 15850145 |
| 1731368400 | 55.81 | 0.27 | 0.49 | 55.5825 | 56.43 | 55.16 | 11361147 |
| 1731109200 | 55.54 | -1.53 | -2.68 | 56.92 | 57 | 55.45 | 13537632 |
| 1731022800 | 57.07 | -4.54 | -7.37 | 61.133 | 61.14 | 57.06 | 22029110 |
| 1730936400 | 61.61 | 6.27 | 11.33 | 61.82 | 63.33 | 60.82 | 29049912 |
| 1730850000 | 55.34 | 0.69 | 1.26 | 54.49 | 55.35 | 54.325 | 10785978 |
| 1730763600 | 54.65 | -1.16 | -2.08 | 55.97 | 56.65 | 54.65 | 11462398 |
| 1730500800 | 55.81 | -0.65 | -1.15 | 56.74 | 57.23 | 55.62 | 13557355 |
| 1730414400 | 56.46 | 0.07 | 0.12 | 56.94 | 57.32 | 55.94 | 7412929 |
| 1730328000 | 56.39 | 0.14 | 0.25 | 56.395 | 56.8 | 56.16 | 8554219 |
| 1730241600 | 56.25 | -1.11 | -1.94 | 57.28 | 57.5 | 56.2 | 6706437 |
| 1730155200 | 57.36 | 0.87 | 1.54 | 56.55 | 57.615 | 56.55 | 8207117 |
| 1729896000 | 56.49 | 0.37 | 0.66 | 56.38 | 57.36 | 56.33 | 8437074 |
| 1729809600 | 56.12 | -0.66 | -1.16 | 56.69 | 57.18 | 56.09 | 8749116 |
| 1729723200 | 56.78 | -0.07 | -0.12 | 56.7 | 57.2 | 56.46 | 9880051 |
| 1729636800 | 56.85 | -1.32 | -2.27 | 57.73 | 57.83 | 56.6824 | 14272561 |
| 1729550400 | 58.17 | -2.17 | -3.60 | 59.75 | 60.28 | 57.87 | 13570988 |
| 1729291200 | 60.34 | -3.33 | -5.23 | 59.42 | 60.4599 | 57.47 | 42238029 |
| 1729204800 | 63.67 | -1.35 | -2.08 | 63.43 | 63.92 | 62.5 | 9741871 |
| 1729118400 | 65.019999 | 0.02 | 0.03 | 65.08 | 65.83 | 64.9 | 10731524 |
| 1729032000 | 65 | -2.46 | -3.65 | 64.5 | 66.09 | 63.6 | 17215982 |
| 1728945600 | 67.46 | 0.83 | 1.25 | 66.769999 | 67.795 | 66.519999 | 13436352 |
| 1728686400 | 66.629999 | -0.22 | -0.33 | 67.099999 | 67.7 | 66.28 | 12701325 |
| 1728600000 | 66.849999 | 0.88 | 1.33 | 67.4584 | 67.51 | 66.775 | 12263675 |
| 1728513600 | 65.97 | 0.07 | 0.11 | 65.84 | 66.019999 | 64.91 | 8603443 |
| 1728427200 | 65.9 | 0.65 | 1.00 | 65.36 | 66.099999 | 64.98 | 9777884 |
| 1728340800 | 65.25 | 0.66 | 1.02 | 64.269999 | 65.7 | 64.269999 | 11518519 |
| 1728081600 | 64.59 | 1.67 | 2.65 | 63.76 | 65.569999 | 63.76 | 15418098 |
| 1727995200 | 62.92 | 0.68 | 1.09 | 61.73 | 63.22 | 61.46 | 9988340 |
| 1727908800 | 62.24 | 0.7 | 1.14 | 62.46 | 63.96 | 61.8898 | 21534279 |
| 1727822400 | 61.54 | -1.34 | -2.13 | 63 | 63.18 | 60.76 | 15670625 |
| 1727735520 | 62.88 | 1.5 | 2.44 | 62.47 | 63.6 | 62.22 | 15077503 |
| 1727476800 | 61.38 | 2.37 | 4.02 | 59.45 | 61.86 | 59.29 | 12491023 |
| 1727390400 | 59.01 | 0.37 | 0.63 | 58.73 | 59.08 | 58.35 | 8356366 |
| 1727304000 | 58.64 | 0.56 | 0.96 | 58.82 | 59.33 | 58.32 | 11264229 |
| 1727217600 | 58.08 | 0.51 | 0.89 | 57.6 | 58.23 | 57.32 | 7812202 |
| 1727131200 | 57.57 | 0.06 | 0.10 | 57.57 | 58.1 | 57.3201 | 9406350 |
| 1726872000 | 57.51 | -0.89 | -1.52 | 58.03 | 58.08 | 57.13 | 10238152 |
| 1726785600 | 58.4 | -0.02 | -0.03 | 58.555 | 59.1 | 58.12 | 4751171 |
| 1726699200 | 58.42 | 0.59 | 1.02 | 58.229 | 59.19 | 57.96 | 4951199 |
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
