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 | -0.06 | -0.108833665881 | 55.13 | 58.16 | 54.57 | 1338010 | 55.77682057 | CS |
| 4 | 0.99 | 1.83062130178 | 54.08 | 58.16 | 51.59 | 1421510 | 54.25168087 | CS |
| 12 | 0.49 | 0.897764748992 | 54.58 | 58.16 | 51.59 | 1149776 | 54.7167182 | CS |
| 26 | 4.54 | 8.98476152781 | 50.53 | 58.16 | 49.33 | 1051663 | 53.89360809 | CS |
| 52 | 8.64 | 18.6086581951 | 46.43 | 58.16 | 41.55 | 1155100 | 49.55078466 | CS |
| 156 | 10.27 | 22.9241071429 | 44.8 | 58.16 | 27.585 | 1197262 | 41.46962847 | CS |
| 260 | 21.86 | 65.8235471244 | 33.21 | 58.73 | 26.13 | 1359400 | 42.30025276 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 55.07 | -0.24 | -0.43 | 55.2 | 55.44 | 54.71 | 973415 |
| 1734046800 | 55.31 | 0.14 | 0.25 | 55.17 | 55.45 | 54.57 | 1112178 |
| 1733960400 | 55.17 | -0.01 | -0.02 | 55.26 | 55.66 | 54.86 | 1443743 |
| 1733874000 | 55.18 | -1.62 | -2.85 | 56.74 | 56.99 | 55.11 | 1260295 |
| 1733787600 | 56.8 | 0.57 | 1.01 | 56.4 | 58.16 | 56.33 | 1482609 |
| 1733528400 | 56.23 | 1.42 | 2.59 | 55.13 | 56.32 | 54.82 | 1391227 |
| 1733442000 | 54.81 | 0.21 | 0.38 | 54.46 | 55.2 | 54.46 | 889657 |
| 1733355600 | 54.6 | 0.66 | 1.22 | 53.83 | 54.62 | 53.36 | 1388875 |
| 1733269200 | 53.94 | -0.24 | -0.44 | 54.16 | 54.55 | 53.57 | 2138767 |
| 1733182800 | 54.18 | -0.08 | -0.15 | 54.07 | 54.48 | 53.63 | 1201704 |
| 1732917840 | 54.26 | -0.12 | -0.22 | 54.35 | 54.74 | 54.1 | 696539 |
| 1732750800 | 54.38 | -0.28 | -0.51 | 54.91 | 55.31 | 53.83 | 1001072 |
| 1732664400 | 54.66 | -0.41 | -0.74 | 55.18 | 55.46 | 54.57 | 1534134 |
| 1732578000 | 55.07 | 0.91 | 1.68 | 54.5 | 55.21 | 54.5 | 1751268 |
| 1732318800 | 54.16 | 0.91 | 1.71 | 53.37 | 54.41 | 53.21 | 2640557 |
| 1732232400 | 53.25 | 1.24 | 2.38 | 52.15 | 53.35 | 51.9 | 1673665 |
| 1732146000 | 52.01 | -0.1 | -0.19 | 52.25 | 52.285 | 51.59 | 1476368 |
| 1732059600 | 52.11 | -0.41 | -0.78 | 52.14 | 52.385 | 51.84 | 1240098 |
| 1731973200 | 52.52 | 0.06 | 0.11 | 52.42 | 53.07 | 52.2743 | 1193120 |
| 1731714000 | 52.46 | -1.76 | -3.25 | 54.08 | 54.18 | 52.44 | 1492816 |
| 1731627600 | 54.22 | -0.3 | -0.55 | 54.52 | 55.04 | 54.17 | 1225964 |
| 1731541200 | 54.52 | -0.66 | -1.20 | 55.17 | 55.255 | 54.35 | 1174640 |
| 1731454800 | 55.18 | 0.31 | 0.56 | 54.7 | 55.4 | 54.61 | 1151332 |
| 1731368400 | 54.87 | -1.41 | -2.51 | 56.56 | 56.56 | 54.14 | 1139739 |
| 1731109200 | 56.28 | 0.48 | 0.86 | 55.62 | 56.675 | 55.37 | 1310521 |
| 1731022800 | 55.8 | -0.14 | -0.25 | 56.37 | 56.37 | 55.1 | 1842003 |
| 1730936400 | 55.94 | 2.69 | 5.05 | 54.8 | 56.12 | 54.47 | 1921713 |
| 1730850000 | 53.25 | 0.8 | 1.53 | 53.04 | 53.89 | 52.66 | 1820670 |
| 1730763600 | 52.45 | -4.38 | -7.71 | 55.12 | 56 | 52.17 | 2737697 |
| 1730500800 | 56.83 | 0.99 | 1.77 | 56.13 | 57.08 | 56.095 | 1603870 |
| 1730414400 | 55.84 | -0.06 | -0.11 | 55.86 | 56.54 | 55.59 | 920978 |
| 1730328000 | 55.9 | -0.12 | -0.21 | 56.1 | 56.64 | 55.85 | 941143 |
| 1730241600 | 56.02 | 0.56 | 1.01 | 55.4 | 56.46 | 55.35 | 583275 |
| 1730155200 | 55.46 | 0.03 | 0.05 | 55.65 | 55.8 | 55.09 | 740652 |
| 1729896000 | 55.43 | 0.86 | 1.58 | 54.71 | 55.57 | 54.46 | 1098420 |
| 1729809600 | 54.57 | 0.12 | 0.22 | 54.44 | 54.849 | 54.12 | 1705865 |
| 1729723200 | 54.45 | -0.25 | -0.46 | 54.56 | 54.79 | 54.38 | 807128 |
| 1729636800 | 54.7 | -0.35 | -0.64 | 55 | 55.2 | 54.69 | 565699 |
| 1729550400 | 55.05 | -0.38 | -0.69 | 55.35 | 55.55 | 54.965 | 566394 |
| 1729291200 | 55.43 | -0.07 | -0.13 | 55.73 | 55.73 | 54.91 | 817962 |
| 1729204800 | 55.5 | -0.07 | -0.13 | 55.78 | 56 | 55.34 | 694150 |
| 1729118400 | 55.57 | 0.2 | 0.36 | 55.4 | 56.23 | 55.16 | 1116574 |
| 1729032000 | 55.37 | -0.55 | -0.98 | 55.68 | 56.07 | 55.34 | 866076 |
| 1728945600 | 55.92 | 0.48 | 0.87 | 55.52 | 55.98 | 55.35 | 627524 |
| 1728686400 | 55.44 | 0.34 | 0.62 | 54.82 | 55.66 | 54.82 | 836435 |
| 1728600000 | 55.1 | -0.19 | -0.34 | 54.96 | 55.86 | 54.96 | 522949 |
| 1728513600 | 55.29 | 0.38 | 0.69 | 55.48 | 55.91 | 55.1 | 675008 |
| 1728427200 | 54.91 | 0.39 | 0.72 | 54.53 | 54.93 | 53.88 | 591358 |
| 1728340800 | 54.52 | -0.64 | -1.16 | 55.07 | 55.07 | 54.485 | 650704 |
| 1728081600 | 55.16 | 0.43 | 0.79 | 55.08 | 55.26 | 54.28 | 627197 |
| 1727995200 | 54.73 | -0.78 | -1.41 | 55.27 | 55.52 | 54.415 | 656015 |
| 1727908800 | 55.51 | 0.3 | 0.54 | 54.87 | 55.59 | 54.868 | 856944 |
| 1727822400 | 55.21 | -0.46 | -0.83 | 55.64 | 55.85 | 54.56 | 702827 |
| 1727736000 | 55.67 | 0.35 | 0.63 | 55.52 | 55.895 | 55.17 | 778478 |
| 1727476800 | 55.32 | 0.16 | 0.29 | 55.46 | 56.36 | 55.3 | 838404 |
| 1727390400 | 55.16 | 0.16 | 0.29 | 55.21 | 55.22 | 54.595 | 1010072 |
| 1727304000 | 55 | -0.08 | -0.15 | 55.33 | 55.64 | 54.72 | 766012 |
| 1727217600 | 55.08 | -0.01 | -0.02 | 55.19 | 55.44 | 54.89 | 714669 |
| 1727131200 | 55.09 | 0.6 | 1.10 | 54.74 | 55.11 | 54.52 | 594718 |
| 1726872000 | 54.49 | -0.07 | -0.13 | 54.58 | 55.03 | 54.07 | 2026301 |
| 1726785600 | 54.56 | -0.5 | -0.91 | 55.61 | 55.77 | 54.535 | 638823 |
| 1726699200 | 55.06 | -0.41 | -0.74 | 55.56 | 55.81 | 54.98 | 838024 |
| 1726612800 | 55.47 | 1.1 | 2.02 | 54.51 | 56.03 | 54.51 | 898182 |
| 1726526400 | 54.37 | 0.83 | 1.55 | 53.67 | 54.45 | 53.56 | 870739 |
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
