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 | 1.4 | 2.51301382158 | 55.71 | 57.7 | 55.28 | 4432241 | 56.73861724 | CS |
| 4 | 1.8 | 3.25438437895 | 55.31 | 57.7 | 52.93 | 4547634 | 55.62038616 | CS |
| 12 | 0.355 | 0.625495551053 | 56.755 | 57.7 | 52.6 | 4415376 | 54.82840147 | CS |
| 26 | 0.5 | 0.883236177354 | 56.61 | 61.97 | 52.6 | 4290730 | 56.5021695 | CS |
| 52 | 9.66 | 20.3582718651 | 47.45 | 61.97 | 44.17 | 4362067 | 53.3735815 | CS |
| 156 | -21.89 | -27.7088607595 | 79 | 88.78 | 39.18 | 4501552 | 57.31967279 | CS |
| 260 | -30.8 | -35.035832101 | 87.91 | 99.89 | 39.18 | 4224697 | 64.49573909 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 57.11 | -0.32 | -0.56 | 57.27 | 57.65 | 56.88 | 4422347 |
| 1740526800 | 57.43 | 0.56 | 0.98 | 57.45 | 57.64 | 56.9573 | 3866755 |
| 1740440400 | 56.87 | -0.56 | -0.98 | 57.6 | 57.7 | 56.76 | 4323628 |
| 1740181200 | 57.43 | 1.11 | 1.97 | 56.25 | 57.54 | 56 | 5116113 |
| 1740094800 | 56.32 | 0.65 | 1.17 | 55.5 | 56.64 | 55.28 | 4128556 |
| 1740008400 | 55.67 | 0.06 | 0.11 | 55.71 | 55.86 | 55.335 | 4726080 |
| 1739922000 | 55.61 | 0.02 | 0.04 | 55.54 | 55.85 | 54.97 | 3512255 |
| 1739576400 | 55.59 | -1.12 | -1.97 | 56.92 | 56.99 | 55.45 | 3663749 |
| 1739490000 | 56.71 | 0.78 | 1.39 | 56.18 | 57 | 55.66 | 4994416 |
| 1739403600 | 55.93 | 0.22 | 0.39 | 55.29 | 56.37 | 54.56 | 5075584 |
| 1739317200 | 55.71 | 0.4 | 0.72 | 55.1 | 55.76 | 54.5 | 5601504 |
| 1739230800 | 55.31 | 0.68 | 1.24 | 54.5 | 55.34 | 54.4 | 4746290 |
| 1738971600 | 54.63 | 0.25 | 0.46 | 54.19 | 54.88 | 53.93 | 3065976 |
| 1738885200 | 54.38 | 0.28 | 0.52 | 54.29 | 54.445 | 53.9074 | 3246088 |
| 1738798800 | 54.1 | 0.14 | 0.26 | 54.47 | 54.76 | 53.83 | 6157434 |
| 1738712400 | 53.96 | -2.36 | -4.19 | 55.97 | 55.97 | 52.93 | 9349227 |
| 1738626000 | 56.32 | 0.73 | 1.31 | 55.19 | 56.685 | 54.9 | 3922037 |
| 1738366800 | 55.59 | -0.22 | -0.39 | 55.68 | 55.91 | 55.26 | 4283875 |
| 1738280400 | 55.81 | 0.71 | 1.29 | 55.63 | 55.995 | 55.38 | 3155261 |
| 1738194000 | 55.1 | -0.21 | -0.38 | 55.31 | 56.13 | 55.08 | 3611009 |
| 1738107600 | 55.31 | -0.42 | -0.75 | 55.56 | 56.13 | 54.975 | 4557523 |
| 1738021200 | 55.73 | 2.25 | 4.21 | 53.95 | 55.82 | 53.66 | 6486398 |
| 1737762000 | 53.48 | 0.55 | 1.04 | 53 | 53.72 | 52.9 | 4270226 |
| 1737675600 | 52.93 | 0 | 0.00 | 52.93 | 52.93 | 52.93 | 0 |
| 1737589200 | 52.93 | -2.98 | -5.33 | 55.73 | 55.73 | 52.85 | 5723983 |
| 1737502800 | 55.91 | 0.63 | 1.14 | 55.61 | 56.58 | 55.47 | 5739728 |
| 1737157200 | 55.28 | 0.22 | 0.40 | 54.9 | 55.71 | 54.65 | 4655386 |
| 1737070800 | 55.06 | 1.41 | 2.63 | 53.62 | 55.13 | 53.5 | 4568717 |
| 1736984400 | 53.65 | -0.04 | -0.07 | 54.44 | 54.56 | 53.48 | 4546929 |
| 1736898000 | 53.69 | 0.23 | 0.43 | 53.57 | 53.93 | 53.295 | 4735674 |
| 1736811600 | 53.46 | 0.07 | 0.13 | 53.44 | 53.549 | 52.95 | 3972510 |
| 1736552400 | 53.39 | -1.21 | -2.22 | 54.46 | 54.94 | 53.22 | 4196318 |
| 1736379600 | 54.6 | 0.57 | 1.05 | 53.9 | 54.65 | 53.47 | 4427876 |
| 1736293200 | 54.03 | 0.37 | 0.69 | 53.8 | 54.46 | 53.71 | 3864794 |
| 1736206800 | 53.66 | -1.07 | -1.96 | 55.21 | 55.21 | 53.26 | 3748434 |
| 1735947600 | 54.73 | 0.33 | 0.61 | 54.77 | 54.95 | 54.5 | 3366051 |
| 1735861200 | 54.4 | 0.54 | 1.00 | 54.28 | 54.605 | 53.93 | 3680177 |
| 1735688400 | 53.86 | -0.01 | -0.02 | 54.01 | 54.26 | 53.345 | 2714769 |
| 1735602000 | 53.87 | -0.06 | -0.11 | 53.75 | 54.03 | 53.35 | 3202193 |
| 1735342800 | 53.93 | 0.22 | 0.41 | 53.36 | 54.1 | 53.33 | 2932352 |
| 1735256400 | 53.71 | -0.06 | -0.11 | 53.52 | 53.87 | 53.495 | 1835258 |
| 1735077840 | 53.77 | 0.09 | 0.17 | 53.32 | 53.82 | 53.24 | 1329387 |
| 1734997200 | 53.68 | 0.02 | 0.04 | 53.56 | 53.68 | 53.05 | 4062979 |
| 1734738000 | 53.66 | 0.67 | 1.26 | 52.99 | 53.82 | 52.83 | 8702800 |
| 1734651600 | 52.99 | 0.36 | 0.68 | 52.67 | 53.6 | 52.44 | 4214816 |
| 1734565200 | 52.63 | -0.96 | -1.79 | 53.62 | 53.9 | 52.6 | 5895597 |
| 1734478800 | 53.59 | 0.06 | 0.11 | 53.19 | 53.82 | 53.1 | 3513199 |
| 1734392400 | 53.53 | -0.51 | -0.94 | 54.08 | 54.29 | 53.51 | 3525404 |
| 1734133200 | 54.04 | 0.21 | 0.39 | 53.83 | 54.44 | 53.72 | 2983835 |
| 1734046800 | 53.83 | -0.44 | -0.81 | 54.45 | 54.5099 | 53.54 | 6079862 |
| 1733960400 | 54.27 | -0.74 | -1.35 | 55.06 | 55.21 | 54 | 4155153 |
| 1733874000 | 55.01 | -0.58 | -1.04 | 55.37 | 55.41 | 54.22 | 5099062 |
| 1733787600 | 55.59 | -0.46 | -0.82 | 56.05 | 56.26 | 55.43 | 6352387 |
| 1733528400 | 56.05 | -0.86 | -1.51 | 57 | 57.11 | 55.82 | 3453521 |
| 1733442000 | 56.91 | 0.55 | 0.98 | 56.4 | 57.375 | 56.2 | 6163077 |
| 1733355600 | 56.36 | -0.31 | -0.55 | 56.47 | 56.92 | 55.95 | 4593053 |
| 1733269200 | 56.67 | -0.67 | -1.17 | 57.7 | 57.88 | 56.66 | 8399254 |
| 1733182800 | 57.34 | -1.41 | -2.40 | 58.76 | 58.76 | 57.28 | 5659899 |
| 1732917840 | 58.75 | -0.95 | -1.59 | 59.18 | 59.39 | 58.51 | 2553322 |
| 1732750800 | 59.7 | 0.58 | 0.98 | 59.58 | 60.27 | 59.375 | 5400800 |
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
