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 | 1.98 | 3.60590056456 | 54.91 | 58.42 | 54.22 | 331032 | 56.33917553 | CS |
| 4 | 6.9 | 13.8027605521 | 49.99 | 58.42 | 48.95 | 351083 | 54.12919707 | CS |
| 12 | 4.46 | 8.50658020217 | 52.43 | 58.42 | 48.04 | 279834 | 53.0402922 | CS |
| 26 | 11.31 | 24.8135146994 | 45.58 | 58.42 | 42.79 | 259984 | 50.91454059 | CS |
| 52 | 17.86 | 45.7596720471 | 39.03 | 58.42 | 38.55 | 265458 | 46.62598693 | CS |
| 156 | 15.66 | 37.982051904 | 41.23 | 58.42 | 24.605 | 238231 | 37.58543924 | CS |
| 260 | 17.09 | 42.9396984925 | 39.8 | 58.42 | 16.605 | 237505 | 36.50036393 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 56.89 | -0.6 | -1.04 | 57.43 | 57.52 | 56.345 | 226066 |
| 1732578000 | 57.49 | 1.32 | 2.35 | 56.73 | 58.42 | 56.73 | 420851 |
| 1732318800 | 56.17 | 0.61 | 1.10 | 55.85 | 56.59 | 55.765 | 391787 |
| 1732232400 | 55.56 | 0.27 | 0.49 | 55.3 | 56.41 | 55.04 | 429506 |
| 1732146000 | 55.29 | 0.51 | 0.93 | 54.53 | 55.36 | 54.22 | 198336 |
| 1732059600 | 54.78 | 0.01 | 0.02 | 54.17 | 55.06 | 54.08 | 210332 |
| 1731973200 | 54.77 | -0.11 | -0.20 | 54.49 | 55.42 | 54.42 | 214040 |
| 1731714000 | 54.88 | -0.34 | -0.62 | 55.47 | 55.77 | 54.85 | 294786 |
| 1731627600 | 55.22 | -0.18 | -0.32 | 55.75 | 55.96 | 54.29 | 420384 |
| 1731541200 | 55.4 | -1.11 | -1.96 | 56.9 | 57.14 | 55.32 | 311020 |
| 1731454800 | 56.51 | -0.09 | -0.16 | 56.37 | 57.59 | 56.35 | 477817 |
| 1731368400 | 56.6 | 1.76 | 3.21 | 55.55 | 56.77 | 55.335 | 354660 |
| 1731109200 | 54.84 | 0.04 | 0.07 | 54.9 | 55.7399 | 54.7 | 357542 |
| 1731022800 | 54.8 | 0.33 | 0.61 | 54.48 | 55.02 | 54.14 | 297983 |
| 1730936400 | 54.47 | 3.08 | 5.99 | 53.92 | 55 | 53.75 | 499455 |
| 1730850000 | 51.39 | 0.31 | 0.61 | 50.87 | 51.97 | 50.87 | 368628 |
| 1730763600 | 51.08 | 1.36 | 2.74 | 49.5 | 51.59 | 49.4548 | 414921 |
| 1730500800 | 49.72 | 0.44 | 0.89 | 49.63 | 50.58 | 49.53 | 409991 |
| 1730414400 | 49.28 | -0.35 | -0.71 | 49.14 | 49.95 | 48.95 | 381812 |
| 1730328000 | 49.63 | -0.55 | -1.10 | 49.99 | 50.68 | 49.31 | 384782 |
| 1730241600 | 50.18 | -1.65 | -3.18 | 50.27 | 50.27 | 48.04 | 659792 |
| 1730155200 | 51.83 | 0.17 | 0.33 | 52.14 | 52.82 | 51.81 | 369739 |
| 1729896000 | 51.66 | -0.94 | -1.79 | 52.79 | 52.88 | 51.58 | 226422 |
| 1729809600 | 52.6 | 0.55 | 1.06 | 52.35 | 52.66 | 51.65 | 207344 |
| 1729723200 | 52.05 | -0.77 | -1.46 | 52.43 | 52.69 | 51.6702 | 169949 |
| 1729636800 | 52.82 | -0.48 | -0.90 | 53 | 53.14 | 52.45 | 186029 |
| 1729550400 | 53.3 | -1.34 | -2.45 | 54.65 | 55.035 | 53.23 | 158403 |
| 1729291200 | 54.64 | -0.9 | -1.62 | 55.53 | 55.53 | 54.61 | 212724 |
| 1729204800 | 55.54 | 0.57 | 1.04 | 55.3 | 55.59 | 54.7119 | 193395 |
| 1729118400 | 54.97 | 0.96 | 1.78 | 54.53 | 55.12 | 54.27 | 201376 |
| 1729032000 | 54.01 | 0.46 | 0.86 | 53.31 | 54.88915 | 53.305 | 284655 |
| 1728945600 | 53.55 | 0.5 | 0.94 | 52.87 | 53.8493 | 52.87 | 149425 |
| 1728686400 | 53.05 | 0.91 | 1.75 | 52.24 | 53.24 | 52.24 | 210949 |
| 1728600000 | 52.14 | -0.94 | -1.77 | 52.59 | 52.7837 | 51.825 | 231138 |
| 1728513600 | 53.08 | 0.4 | 0.76 | 52.88 | 53.265 | 52.5 | 182458 |
| 1728427200 | 52.68 | -0.22 | -0.42 | 53.16 | 53.33 | 52.48 | 168842 |
| 1728340800 | 52.9 | -0.37 | -0.69 | 52.87 | 53.1 | 52.27 | 246976 |
| 1728081600 | 53.27 | 1.1 | 2.11 | 52.96 | 53.33 | 52.48 | 164298 |
| 1727995200 | 52.17 | -0.72 | -1.36 | 52.31 | 53.11 | 51.82 | 194074 |
| 1727908800 | 52.89 | -0.51 | -0.96 | 53.08 | 53.76 | 52.72 | 155176 |
| 1727822400 | 53.4 | -0.44 | -0.82 | 53.49 | 53.595 | 52.765 | 165028 |
| 1727736000 | 53.84 | 1.28 | 2.44 | 52.45 | 53.89 | 52.28 | 287095 |
| 1727476800 | 52.56 | 0.11 | 0.21 | 53.03 | 53.485 | 52.22 | 174004 |
| 1727390400 | 52.45 | 0.63 | 1.22 | 52.36 | 52.7 | 52.04 | 149772 |
| 1727304000 | 51.82 | -0.84 | -1.60 | 52.6 | 52.66 | 51.63 | 209905 |
| 1727217600 | 52.66 | 0.12 | 0.23 | 52.6 | 52.8 | 52.35 | 140019 |
| 1727131200 | 52.54 | 0.24 | 0.46 | 52.69 | 53.06 | 52.18 | 164195 |
| 1726872000 | 52.3 | -1.14 | -2.13 | 52.98 | 53.04 | 51.94 | 995551 |
| 1726785600 | 53.44 | 0.42 | 0.79 | 53.69 | 53.69 | 52.36 | 212432 |
| 1726699200 | 53.02 | 0.48 | 0.91 | 52.74 | 53.92 | 52.34 | 236002 |
| 1726612800 | 52.54 | 0.37 | 0.71 | 52.17 | 53.31 | 51.99 | 211643 |
| 1726526400 | 52.17 | 0.36 | 0.69 | 51.81 | 52.4299 | 51.28 | 252129 |
| 1726267200 | 51.81 | 0.89 | 1.75 | 51.66 | 51.85 | 50.93 | 230504 |
| 1726180800 | 50.92 | 0.83 | 1.66 | 50.39 | 51.41 | 50.11 | 341991 |
| 1726094400 | 50.09 | 0.35 | 0.70 | 49.5 | 50.34 | 48.4 | 274248 |
| 1726008000 | 49.74 | -0.39 | -0.78 | 50.15 | 50.22 | 49.25 | 423196 |
| 1725921600 | 50.13 | -0.82 | -1.61 | 50.96 | 51 | 49.56 | 237967 |
| 1725662400 | 50.95 | -1.25 | -2.39 | 52.25 | 52.99 | 50.88 | 196985 |
| 1725576000 | 52.2 | 0.12 | 0.23 | 52.39 | 52.639 | 51.7 | 181497 |
| 1725489600 | 52.08 | -0.6 | -1.14 | 52.43 | 52.8 | 52.08 | 196873 |
| 1725403200 | 52.68 | -1.17 | -2.17 | 53.33 | 53.71 | 52.27 | 207783 |
| 1725057600 | 53.85 | 0.7 | 1.32 | 53.33 | 53.94 | 52.8876 | 208677 |
| 1724971200 | 53.15 | 0.13 | 0.25 | 53.5 | 53.745 | 52.93 | 179764 |
| 1724884800 | 53.02 | -0.23 | -0.43 | 52.98 | 53.43 | 52.5501 | 255818 |
| 1724798400 | 53.25 | -0.13 | -0.24 | 52.75 | 53.3 | 52.54 | 156806 |
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
