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 | 1.26 | 2.33549582947 | 53.95 | 55.35 | 53.35 | 2850445 | 54.62600224 | CS |
| 4 | -3.09 | -5.30017152659 | 58.3 | 58.98 | 53.05 | 3020076 | 55.67584062 | CS |
| 12 | 7.04 | 14.6149055429 | 48.17 | 60.36 | 45.73 | 4447020 | 53.75437404 | CS |
| 26 | 13.31 | 31.7661097852 | 41.9 | 60.36 | 41.5 | 4724021 | 49.33351493 | CS |
| 52 | 18.68 | 51.1360525595 | 36.53 | 60.36 | 32.7 | 5050374 | 43.62875447 | CS |
| 156 | 9.41 | 20.5458515284 | 45.8 | 60.36 | 29.005 | 3806957 | 40.62277627 | CS |
| 260 | 8.96 | 19.372972973 | 46.25 | 65.27 | 26.38 | 3476557 | 42.4325527 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 55.21 | 0.1 | 0.18 | 55.1 | 55.35 | 54.89 | 1742960 |
| 1735077840 | 55.11 | 0.62 | 1.14 | 54.85 | 55.15 | 54.6 | 879393 |
| 1734997200 | 54.49 | 0.04 | 0.07 | 54.05 | 54.49 | 53.35 | 2549024 |
| 1734738000 | 54.45 | 0.61 | 1.13 | 53.67 | 54.49 | 53.51 | 6736962 |
| 1734651600 | 53.84 | 0.2 | 0.37 | 53.5 | 54.08 | 53.05 | 3787859 |
| 1734565200 | 53.64 | -1.6 | -2.90 | 55.51 | 55.705 | 53.59 | 2882735 |
| 1734478800 | 55.24 | -0.55 | -0.99 | 55.51 | 55.75 | 55.13 | 2236097 |
| 1734392400 | 55.79 | 0.25 | 0.45 | 55.8 | 56.14 | 55.605 | 3109060 |
| 1734133200 | 55.54 | 0.68 | 1.24 | 54.9 | 55.61 | 54.7102 | 3254801 |
| 1734046800 | 54.86 | 0.34 | 0.62 | 54.05 | 55.35 | 53.86 | 3228953 |
| 1733960400 | 54.52 | -0.24 | -0.44 | 54.55 | 54.83 | 54.11 | 4199379 |
| 1733874000 | 54.76 | -1.02 | -1.83 | 55.48 | 55.55 | 54.63 | 2937084 |
| 1733787600 | 55.78 | -1 | -1.76 | 57.03 | 57.2 | 55.625 | 4108770 |
| 1733528400 | 56.78 | 0.07 | 0.12 | 57 | 57.05 | 56.295 | 2204579 |
| 1733442000 | 56.71 | -1.01 | -1.75 | 57.06 | 57.43 | 56.61 | 3848365 |
| 1733355600 | 57.72 | -0.99 | -1.69 | 58.5 | 58.635 | 57.49 | 3297260 |
| 1733269200 | 58.71 | 0.25 | 0.43 | 58.2 | 58.895 | 57.92 | 2803556 |
| 1733182800 | 58.46 | -0.37 | -0.63 | 58.53 | 58.59 | 57.48 | 2968822 |
| 1732917840 | 58.83 | 0.45 | 0.77 | 58.39 | 58.98 | 57.96 | 1954116 |
| 1732750800 | 58.38 | -0.73 | -1.23 | 59.26 | 59.26 | 58.15 | 2350844 |
| 1732664400 | 59.11 | -0.46 | -0.77 | 59.71 | 59.85 | 58.58 | 4465016 |
| 1732578000 | 59.57 | 0.25 | 0.42 | 59.79 | 60.36 | 59.17 | 6813765 |
| 1732318800 | 59.32 | 0.14 | 0.24 | 58.94 | 59.98 | 58.57 | 3454758 |
| 1732232400 | 59.18 | 0.34 | 0.58 | 58.2 | 59.53 | 57.94 | 4166357 |
| 1732146000 | 58.84 | 1 | 1.73 | 57.4 | 60.22 | 57.1 | 8010723 |
| 1732059600 | 57.84 | 0.14 | 0.24 | 56.9 | 58 | 56.62 | 4262896 |
| 1731973200 | 57.7 | 0.12 | 0.21 | 57.41 | 58.25 | 57.26 | 3872644 |
| 1731714000 | 57.58 | 0.65 | 1.14 | 56.04 | 57.68 | 56.01 | 5323021 |
| 1731627600 | 56.93 | 0.55 | 0.98 | 55.97 | 56.9703 | 55.91 | 3814536 |
| 1731541200 | 56.38 | -0.93 | -1.62 | 56.25 | 57.01 | 55.82 | 5863959 |
| 1731454800 | 57.31 | -0.35 | -0.61 | 57.23 | 57.57 | 56.58 | 3386104 |
| 1731368400 | 57.66 | 0.28 | 0.49 | 57.41 | 58.1 | 57.38 | 2368283 |
| 1731109200 | 57.38 | -1.03 | -1.76 | 57.98 | 58.59 | 57.36 | 4413828 |
| 1731022800 | 58.41 | -0.42 | -0.71 | 58.68 | 59.14 | 58.16 | 4291470 |
| 1730936400 | 58.83 | 1.27 | 2.21 | 59.35 | 59.52 | 58.08 | 6367542 |
| 1730850000 | 57.56 | 0.96 | 1.70 | 56.74 | 57.8 | 56.7 | 7457973 |
| 1730763600 | 56.6 | 0.83 | 1.49 | 55.92 | 56.9 | 55.92 | 7966980 |
| 1730500800 | 55.77 | 0.23 | 0.41 | 55.2 | 55.88 | 54.7 | 10439013 |
| 1730414400 | 55.54 | 6.51 | 13.28 | 52.51 | 56.26 | 52.5 | 14161434 |
| 1730328000 | 49.03 | 1.74 | 3.68 | 47.52 | 49.47 | 47.47 | 9507870 |
| 1730241600 | 47.29 | -1.35 | -2.78 | 48.4 | 48.59 | 47.25 | 5021068 |
| 1730155200 | 48.64 | 0.07 | 0.14 | 48.25 | 48.95 | 48.25 | 4254156 |
| 1729896000 | 48.57 | -0.07 | -0.14 | 48.72 | 48.96 | 48.3 | 2472698 |
| 1729809600 | 48.64 | -0.41 | -0.84 | 49.1 | 49.14 | 48.41 | 4320668 |
| 1729723200 | 49.05 | 1.52 | 3.20 | 47.87 | 49.12 | 47.68 | 4733562 |
| 1729636800 | 47.53 | 0.6 | 1.28 | 46.79 | 47.71 | 46.765 | 5324583 |
| 1729550400 | 46.93 | 0.15 | 0.32 | 46.6 | 46.96 | 46.38 | 4724668 |
| 1729291200 | 46.78 | 0.15 | 0.32 | 46.5 | 46.81 | 45.73 | 5304724 |
| 1729204800 | 46.63 | -1.35 | -2.81 | 47.3 | 47.52 | 46.38 | 6930741 |
| 1729118400 | 47.98 | 0.24 | 0.50 | 47.7 | 48.16 | 47.61 | 4933521 |
| 1729032000 | 47.74 | -0.34 | -0.71 | 48.08 | 48.25 | 47.59 | 6317435 |
| 1728945600 | 48.08 | -0.11 | -0.23 | 47.73 | 48.235 | 47.61 | 2328691 |
| 1728686400 | 48.19 | 1.19 | 2.53 | 47 | 48.43 | 46.99 | 4481173 |
| 1728600000 | 47 | -0.1 | -0.21 | 47.1 | 47.1 | 46.61 | 2660703 |
| 1728513600 | 47.1 | -0.24 | -0.51 | 47.17 | 47.66 | 46.875 | 2937895 |
| 1728427200 | 47.34 | -0.35 | -0.73 | 47.06 | 47.79 | 46.83 | 3957545 |
| 1728340800 | 47.69 | -0.84 | -1.73 | 47.52 | 47.885 | 47.045 | 6427783 |
| 1728081600 | 48.53 | 0.58 | 1.21 | 48.25 | 48.595 | 47.65 | 3648373 |
| 1727995200 | 47.95 | -0.16 | -0.33 | 47.93 | 48.265 | 47.57 | 3106787 |
| 1727908800 | 48.11 | -1.1 | -2.24 | 48.55 | 49.23 | 48.1 | 3267057 |
| 1727822400 | 49.21 | 0.36 | 0.74 | 48.91 | 49.35 | 48.39 | 3096122 |
| 1727736000 | 48.85 | -0.19 | -0.39 | 48.68 | 49.045 | 48.35 | 4871453 |
| 1727476800 | 49.04 | -0.01 | -0.02 | 49 | 49.24 | 48.83 | 2700469 |
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
