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 | -4.945 | -8.20542603501 | 60.265 | 60.98 | 55.05 | 1305259 | 57.63611425 | CS |
| 4 | -2.31 | -4.00832899531 | 57.63 | 60.98 | 55.05 | 1162385 | 58.27357903 | CS |
| 12 | -12.01 | -17.8375167087 | 67.33 | 72.6 | 55.05 | 1589432 | 59.93168583 | CS |
| 26 | -10.62 | -16.1055505005 | 65.94 | 72.6 | 55.05 | 1215109 | 62.51998654 | CS |
| 52 | 2.99 | 5.71373972865 | 52.33 | 72.6 | 51.95 | 1202812 | 62.35241628 | CS |
| 156 | 12.23 | 28.3824553261 | 43.09 | 72.6 | 41.77 | 1309966 | 56.00790957 | CS |
| 260 | 27.58 | 99.4232155732 | 27.74 | 72.6 | 12 | 1336823 | 45.37129804 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 55.69 | -0.61 | -1.08 | 56.49 | 57.49 | 55.31 | 1254506 |
| 1737762000 | 56.3 | -3.18 | -5.35 | 57.7 | 57.85 | 55.955 | 1897121 |
| 1737675600 | 59.48 | 0 | 0.00 | 59.48 | 59.48 | 59.48 | 0 |
| 1737589200 | 59.48 | -0.99 | -1.64 | 60.71 | 60.86 | 59.32 | 897256 |
| 1737502800 | 60.47 | 1.11 | 1.87 | 60.04 | 60.98 | 60.03 | 1175502 |
| 1737157200 | 59.36 | -0.44 | -0.74 | 60.25 | 60.25 | 59.31 | 931450 |
| 1737070800 | 59.8 | 0.21 | 0.35 | 59.62 | 60.02 | 59.07 | 760080 |
| 1736984400 | 59.59 | 0.48 | 0.81 | 59.67 | 59.995 | 59.15 | 1235645 |
| 1736898000 | 59.11 | -0.16 | -0.27 | 59.16 | 59.46 | 57.5 | 936040 |
| 1736811600 | 59.27 | 0.93 | 1.59 | 57.83 | 59.42 | 57.83 | 942117 |
| 1736552400 | 58.34 | 0.83 | 1.44 | 57.1 | 58.9 | 56.97 | 1407270 |
| 1736379600 | 57.51 | -0.3 | -0.52 | 57.55 | 57.86 | 55.92 | 1369259 |
| 1736293200 | 57.81 | 0.17 | 0.29 | 57.79 | 58.34 | 57.05 | 1281155 |
| 1736206800 | 57.64 | -1.37 | -2.32 | 59.16 | 59.72 | 57.57 | 846237 |
| 1735947600 | 59.01 | 1.13 | 1.95 | 57.87 | 59.056 | 57.74 | 1117837 |
| 1735861200 | 57.88 | -0.05 | -0.09 | 58.5 | 58.57 | 57.54 | 1083750 |
| 1735688400 | 57.93 | 0.63 | 1.10 | 57.63 | 58.25 | 57.28 | 1504802 |
| 1735602000 | 57.3 | 0.25 | 0.44 | 56.43 | 57.72 | 56.28 | 922539 |
| 1735342800 | 57.05 | -0.59 | -1.02 | 57.15 | 57.82 | 56.74 | 611682 |
| 1735256400 | 57.64 | 0.41 | 0.72 | 56.82 | 58.16 | 56.82 | 736018 |
| 1735077840 | 57.23 | -0.18 | -0.31 | 57.22 | 57.57 | 56.85 | 440222 |
| 1734997200 | 57.41 | 0.42 | 0.74 | 57.09 | 57.5 | 56.44 | 944437 |
| 1734738000 | 56.99 | -0.37 | -0.65 | 56.67 | 57.96 | 56.57 | 3569020 |
| 1734651600 | 57.36 | 2.17 | 3.93 | 57.54 | 59.765 | 56.92 | 5192766 |
| 1734565200 | 55.19 | -1.63 | -2.87 | 57.19 | 57.48 | 55.12 | 1532609 |
| 1734478800 | 56.82 | -1.78 | -3.04 | 58.2 | 58.8 | 56.66 | 1394624 |
| 1734392400 | 58.6 | 0.13 | 0.22 | 58.2 | 59.44 | 58.14 | 1738693 |
| 1734133200 | 58.47 | -0.23 | -0.39 | 58.22 | 59.07 | 58.12 | 932188 |
| 1734046800 | 58.7 | -0.62 | -1.05 | 59.2 | 59.4 | 58.35 | 1325876 |
| 1733960400 | 59.32 | 0.07 | 0.12 | 59.7 | 60.1099 | 59.12 | 2067501 |
| 1733874000 | 59.25 | 0.23 | 0.39 | 58.87 | 59.44 | 58.03 | 2140868 |
| 1733787600 | 59.02 | -0.38 | -0.64 | 59.58 | 59.58 | 58.9035 | 1008281 |
| 1733528400 | 59.4 | -1 | -1.66 | 60.61 | 60.735 | 58.89 | 1506914 |
| 1733442000 | 60.4 | -0.75 | -1.23 | 61.18 | 61.235 | 60 | 1229730 |
| 1733355600 | 61.15 | 0.29 | 0.48 | 60.86 | 61.49 | 60.65 | 645665 |
| 1733269200 | 60.86 | -0.21 | -0.34 | 60.96 | 61.27 | 60.51 | 1147349 |
| 1733182800 | 61.07 | 0.24 | 0.39 | 61 | 61.41 | 60.63 | 1068863 |
| 1732917840 | 60.83 | -0.35 | -0.57 | 61.19 | 61.58 | 60.78 | 869377 |
| 1732750800 | 61.18 | -0.41 | -0.67 | 61.68 | 62.14 | 60.71 | 855184 |
| 1732664400 | 61.59 | 0.16 | 0.26 | 61.46 | 61.85 | 60.646 | 1136490 |
| 1732578000 | 61.43 | -0.33 | -0.53 | 61.68 | 61.9729 | 60.535 | 1871196 |
| 1732318800 | 61.76 | 1.53 | 2.54 | 60.83 | 62.01 | 60.485 | 2418011 |
| 1732232400 | 60.23 | 2.15 | 3.70 | 58.32 | 60.595 | 57.785 | 3804503 |
| 1732146000 | 58.08 | -0.21 | -0.36 | 58.4 | 58.6221 | 57.13 | 1562427 |
| 1732059600 | 58.29 | 0.14 | 0.24 | 57.7 | 59.15 | 57.6 | 2761861 |
| 1731973200 | 58.15 | -0.5 | -0.85 | 58.65 | 58.8365 | 57.75 | 3251937 |
| 1731714000 | 58.65 | -1.51 | -2.51 | 60.07 | 60.07 | 57.09 | 4063103 |
| 1731627600 | 60.16 | -9.81 | -14.02 | 69.88 | 70.33 | 59.73 | 6783476 |
| 1731541200 | 69.97 | -1.54 | -2.15 | 71.78 | 72.11 | 69.94 | 1347372 |
| 1731454800 | 71.51 | -0.51 | -0.71 | 71.96 | 72.28 | 71.2 | 1100237 |
| 1731368400 | 72.02 | 0.43 | 0.60 | 72 | 72.6 | 71.795 | 1045719 |
| 1731109200 | 71.59 | 0.78 | 1.10 | 71 | 71.94 | 70.58 | 1097934 |
| 1731022800 | 70.81 | 0.81 | 1.16 | 69.95 | 71.108 | 69.835 | 1183389 |
| 1730936400 | 70 | 1.97 | 2.90 | 72.37 | 72.37 | 69.65 | 1506107 |
| 1730850000 | 68.03 | 0.65 | 0.96 | 67.44 | 68.38 | 67.325 | 793308 |
| 1730763600 | 67.38 | 0.09 | 0.13 | 67.38 | 67.82 | 66.989999 | 780873 |
| 1730500800 | 67.29 | 0.28 | 0.42 | 67.36 | 68.67 | 67.019999 | 1020458 |
| 1730414400 | 67.01 | -1.27 | -1.86 | 67.95 | 68.24 | 66.93 | 1297325 |
| 1730328000 | 68.28 | 1.02 | 1.52 | 67 | 68.52 | 67 | 1164179 |
| 1730241600 | 67.26 | 0.06 | 0.09 | 67.03 | 67.37 | 66.54 | 1375897 |
| 1730155200 | 67.2 | 0.45 | 0.67 | 66.92 | 67.43 | 66.8904 | 1123899 |
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
