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 | 2.79 | 4.772494013 | 58.46 | 61.26 | 58.12 | 1182690 | 59.27779936 | CS |
| 4 | 4.29 | 7.5316011236 | 56.96 | 61.26 | 52.0056 | 1017562 | 55.8494557 | CS |
| 12 | 8.95 | 17.1128107075 | 52.3 | 61.26 | 49.34 | 1340796 | 55.18318457 | CS |
| 26 | 2.73 | 4.66507177033 | 58.52 | 66.89 | 47.15 | 1419821 | 55.32563551 | CS |
| 52 | 6.65 | 12.1794871795 | 54.6 | 71.08 | 47.15 | 1420791 | 58.42532225 | CS |
| 156 | 20.29 | 49.5361328125 | 40.96 | 73.78 | 37.5 | 1462225 | 55.68681802 | CS |
| 260 | 43.03 | 236.169045005 | 18.22 | 73.78 | 1.11 | 2170611 | 30.26804949 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 61.25 | 1.17 | 1.95 | 61.45 | 62.52 | 60.22 | 1512117 |
| 1736379600 | 60.08 | 0.36 | 0.60 | 59.17 | 60.14 | 59.17 | 984256 |
| 1736293200 | 59.72 | 1.37 | 2.35 | 58.71 | 60.07 | 58.39 | 1372736 |
| 1736206800 | 58.35 | -0.72 | -1.22 | 59.73 | 60.95 | 58.12 | 1254622 |
| 1735947600 | 59.07 | 0.99 | 1.70 | 58.46 | 59.285 | 58.22 | 1119147 |
| 1735861200 | 58.08 | 1.82 | 3.23 | 57.27 | 58.41 | 56.86 | 895595 |
| 1735688400 | 56.26 | 0.89 | 1.61 | 55.47 | 56.66 | 55.47 | 641557 |
| 1735602000 | 55.37 | 1.05 | 1.93 | 54.78 | 55.94 | 54.22 | 763748 |
| 1735342800 | 54.32 | 0.13 | 0.24 | 54.38 | 54.79 | 54.045 | 492103 |
| 1735256400 | 54.19 | 0.03 | 0.06 | 54.16 | 54.525 | 53.49 | 602709 |
| 1735077840 | 54.16 | 0.8 | 1.50 | 53.54 | 54.42 | 52.91 | 295276 |
| 1734997200 | 53.36 | 0.29 | 0.55 | 53.15 | 53.49 | 52.45 | 1015638 |
| 1734738000 | 53.07 | 0.48 | 0.91 | 52.22 | 53.595 | 52.0056 | 2895045 |
| 1734651600 | 52.59 | -0.83 | -1.55 | 54.59 | 54.89 | 52.51 | 1171298 |
| 1734565200 | 53.42 | -2.27 | -4.08 | 55.71 | 56.14 | 53.36 | 1001926 |
| 1734478800 | 55.69 | -0.48 | -0.85 | 55.46 | 55.7999 | 54.205 | 862767 |
| 1734392400 | 56.17 | -0.52 | -0.92 | 56.23 | 56.51 | 55.37 | 999405 |
| 1734133200 | 56.69 | -0.27 | -0.47 | 56.96 | 57 | 56.34 | 930724 |
| 1734046800 | 56.96 | -0.43 | -0.75 | 57.23 | 57.5 | 56.345 | 1010550 |
| 1733960400 | 57.39 | 1.16 | 2.06 | 56.63 | 57.45 | 55.86 | 732372 |
| 1733874000 | 56.23 | -0.18 | -0.32 | 57.62 | 57.62 | 56.03 | 1078390 |
| 1733787600 | 56.41 | 1.11 | 2.01 | 56.28 | 57.37 | 55.62 | 1204286 |
| 1733528400 | 55.3 | -2.8 | -4.82 | 57.68 | 57.68 | 54.56 | 1449046 |
| 1733442000 | 58.1 | 0.56 | 0.97 | 58.08 | 59.045 | 57.755 | 1054631 |
| 1733355600 | 57.54 | -1.89 | -3.18 | 59.32 | 59.35 | 57.12 | 1399765 |
| 1733269200 | 59.43 | 0.54 | 0.92 | 59.82 | 59.85 | 58.59 | 935972 |
| 1733182800 | 58.89 | -1.12 | -1.87 | 60.2 | 60.39 | 58.33 | 1053558 |
| 1732917840 | 60.01 | 0.45 | 0.76 | 59.89 | 60.46 | 59.7 | 589683 |
| 1732750800 | 59.56 | 0.71 | 1.21 | 59.06 | 60.17 | 58.81 | 947664 |
| 1732664400 | 58.85 | -0.34 | -0.57 | 59.19 | 59.4705 | 58.35 | 933222 |
| 1732578000 | 59.19 | -1.72 | -2.82 | 61.06 | 61.15 | 59.03 | 1241180 |
| 1732318800 | 60.91 | 0.75 | 1.25 | 59.9 | 61.17 | 59.72 | 1449781 |
| 1732232400 | 60.16 | 0.98 | 1.66 | 59.87 | 60.69 | 59.58 | 1004037 |
| 1732146000 | 59.18 | 1.41 | 2.44 | 57.86 | 59.28 | 57.86 | 971701 |
| 1732059600 | 57.77 | -1.05 | -1.79 | 58.11 | 58.87 | 57.63 | 1117297 |
| 1731973200 | 58.82 | 1.29 | 2.24 | 58.23 | 59.12 | 57.94 | 933965 |
| 1731714000 | 57.53 | -1.46 | -2.47 | 58.81 | 59.21 | 57.0173 | 1402843 |
| 1731627600 | 58.99 | 1 | 1.72 | 58.62 | 59.12 | 57.78 | 1662060 |
| 1731541200 | 57.99 | 0.75 | 1.31 | 57.45 | 58.6 | 56.38 | 1565186 |
| 1731454800 | 57.24 | -0.04 | -0.07 | 57.3 | 58.18 | 57.14 | 1337818 |
| 1731368400 | 57.28 | 0.7 | 1.24 | 56.53 | 57.3 | 56.18 | 1349843 |
| 1731109200 | 56.58 | 0.04 | 0.07 | 56.33 | 56.63 | 55.48 | 938828 |
| 1731022800 | 56.54 | -0.83 | -1.45 | 57.41 | 57.71 | 56.15 | 1371348 |
| 1730936400 | 57.37 | 4.31 | 8.12 | 55.25 | 58.25 | 54.68 | 2137451 |
| 1730850000 | 53.06 | 0.25 | 0.47 | 52.83 | 53.41 | 52.34 | 1255444 |
| 1730763600 | 52.81 | 1.22 | 2.36 | 52.12 | 53.3 | 51.83 | 1480831 |
| 1730500800 | 51.59 | -0.52 | -1.00 | 52.63 | 53.54 | 51.31 | 1664364 |
| 1730414400 | 52.11 | 0.39 | 0.75 | 52.14 | 53.03 | 51.89 | 2420473 |
| 1730328000 | 51.72 | 1.23 | 2.44 | 50.39 | 51.92 | 50.21 | 1597788 |
| 1730241600 | 50.49 | -0.19 | -0.37 | 50.68 | 51.3 | 50.05 | 1382259 |
| 1730155200 | 50.68 | -1.15 | -2.22 | 50.19 | 50.99 | 49.83 | 2128751 |
| 1729896000 | 51.83 | -0.57 | -1.09 | 53.1 | 53.86 | 50 | 5064912 |
| 1729809600 | 52.4 | 1.64 | 3.23 | 51.44 | 52.48 | 50.96 | 2382289 |
| 1729723200 | 50.76 | 0.43 | 0.85 | 50.43 | 51.4 | 49.34 | 3530999 |
| 1729636800 | 50.33 | -0.48 | -0.94 | 51.23 | 51.385 | 50.27 | 1985671 |
| 1729550400 | 50.81 | -0.73 | -1.42 | 52.31 | 52.47 | 50.78 | 1144548 |
| 1729291200 | 51.54 | -0.92 | -1.75 | 52.3 | 52.605 | 51.23 | 875204 |
| 1729204800 | 52.46 | 0.67 | 1.29 | 51.78 | 52.65 | 51.38 | 1022079 |
| 1729118400 | 51.79 | 1.13 | 2.23 | 51.05 | 52.13 | 50.75 | 1265782 |
| 1729032000 | 50.66 | -3.01 | -5.61 | 51.61 | 51.93 | 50.64 | 1900797 |
| 1728945600 | 53.67 | -1.08 | -1.97 | 54.03 | 54.51 | 53.1241 | 883847 |
| 1728686400 | 54.75 | 0.55 | 1.01 | 53.75 | 55.275 | 53.73 | 1329014 |
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
