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 | 2.01 | 3.58224915345 | 56.11 | 58.53 | 55.9 | 6560037 | 57.06372714 | CS |
| 4 | 3.65 | 6.70093629521 | 54.47 | 58.53 | 53.3 | 5355995 | 55.95038175 | CS |
| 12 | 2.36 | 4.23242467719 | 55.76 | 58.53 | 51.6 | 5372678 | 54.41805451 | CS |
| 26 | -5.06 | -8.00886356442 | 63.18 | 64.88 | 51.6 | 4942461 | 57.37070924 | CS |
| 52 | 5.47 | 10.3893637227 | 52.65 | 64.88 | 50.65 | 5149620 | 56.05968212 | CS |
| 156 | -8.31 | -12.5094083998 | 66.43 | 75.4 | 45.035 | 4899413 | 58.6975362 | CS |
| 260 | -17.89 | -23.5363767925 | 76.01 | 76.9 | 38 | 4294297 | 60.46939 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 58.11 | 0.35 | 0.61 | 57.58 | 58.26 | 57.092 | 5366692 |
| 1741131600 | 57.76 | 0.21 | 0.36 | 57.6 | 58.53 | 57.6 | 8279485 |
| 1741045200 | 57.55 | 0.52 | 0.91 | 56.68 | 57.64 | 56.625 | 5857879 |
| 1740786000 | 57.03 | 0.46 | 0.81 | 56.7 | 57.25 | 56.66 | 7514239 |
| 1740699600 | 56.57 | 0.47 | 0.84 | 56.07 | 56.83 | 56.05 | 5073018 |
| 1740613200 | 56.1 | -0.14 | -0.25 | 56.11 | 56.91 | 55.9 | 6075566 |
| 1740526800 | 56.24 | -1.07 | -1.87 | 55.69 | 56.46 | 54.13 | 9775389 |
| 1740440400 | 57.31 | 0.22 | 0.39 | 56.77 | 57.56 | 56.6629 | 5294243 |
| 1740181200 | 57.09 | 0.57 | 1.01 | 56.66 | 57.325 | 56.63 | 7385684 |
| 1740094800 | 56.52 | 0.85 | 1.53 | 55.64 | 56.695 | 55.64 | 5217499 |
| 1740008400 | 55.67 | 0.44 | 0.80 | 55.08 | 55.88 | 55 | 4122939 |
| 1739922000 | 55.23 | 0.74 | 1.36 | 54.35 | 55.24 | 54.23 | 3810015 |
| 1739576400 | 54.49 | -0.43 | -0.78 | 55.07 | 55.43 | 54.47 | 3720982 |
| 1739490000 | 54.92 | 0.85 | 1.57 | 54.18 | 55 | 53.93 | 4128137 |
| 1739403600 | 54.07 | -0.31 | -0.57 | 53.75 | 54.1455 | 53.3 | 4308587 |
| 1739317200 | 54.38 | 0.42 | 0.78 | 53.99 | 54.575 | 53.7997 | 3889750 |
| 1739230800 | 53.96 | -0.16 | -0.30 | 54.25 | 54.37 | 53.585 | 3828814 |
| 1738971600 | 54.12 | -0.17 | -0.31 | 54.24 | 54.35 | 53.87 | 4431842 |
| 1738885200 | 54.29 | -0.14 | -0.26 | 54.6 | 54.7 | 54.015 | 4360094 |
| 1738798800 | 54.43 | 0.4 | 0.74 | 54.47 | 54.73 | 54.05 | 4580384 |
| 1738712400 | 54.03 | -0.46 | -0.84 | 54.29 | 54.44 | 53.85 | 3697871 |
| 1738626000 | 54.49 | -0.15 | -0.27 | 53.89 | 54.75 | 53.61 | 4066368 |
| 1738366800 | 54.64 | 0.32 | 0.59 | 54.2 | 55.075 | 54.03 | 6773936 |
| 1738280400 | 54.32 | 0.26 | 0.48 | 54.55 | 54.84 | 53.78 | 4274516 |
| 1738194000 | 54.06 | -0.92 | -1.67 | 55.08 | 55.17 | 53.8901 | 3509087 |
| 1738107600 | 54.98 | -1.02 | -1.82 | 55.73 | 55.92 | 54.8908 | 3667682 |
| 1738021200 | 56 | 1.66 | 3.05 | 55.04 | 56.15 | 54.91 | 5855282 |
| 1737762000 | 54.34 | 0.38 | 0.70 | 54.13 | 54.57 | 53.885 | 3337071 |
| 1737675600 | 53.96 | 0 | 0.00 | 53.96 | 53.96 | 53.96 | 0 |
| 1737589200 | 53.96 | -1.3 | -2.35 | 55.01 | 55.06 | 53.93 | 4733746 |
| 1737502800 | 55.26 | 0.64 | 1.17 | 54.77 | 55.485 | 54.66 | 5565970 |
| 1737157200 | 54.62 | 0.04 | 0.07 | 54.75 | 55.105 | 54.46 | 5345937 |
| 1737070800 | 54.58 | 1.41 | 2.65 | 53.2 | 54.63 | 53.1 | 4330105 |
| 1736984400 | 53.17 | 0.02 | 0.04 | 54.38 | 54.4 | 53.04 | 4976934 |
| 1736898000 | 53.15 | 0.68 | 1.30 | 52.56 | 53.36 | 52.45 | 4278887 |
| 1736811600 | 52.47 | 0.8 | 1.55 | 51.74 | 52.53 | 51.6 | 5171384 |
| 1736552400 | 51.67 | -0.84 | -1.60 | 51.87 | 52.24 | 51.64 | 5598692 |
| 1736379600 | 52.51 | 0 | 0.00 | 52.42 | 52.53 | 51.95 | 4609987 |
| 1736293200 | 52.51 | -0.22 | -0.42 | 53.05 | 53.58 | 52.405 | 4773990 |
| 1736206800 | 52.73 | -0.55 | -1.03 | 53.32 | 53.32 | 52.47 | 6579083 |
| 1735947600 | 53.28 | 0.68 | 1.29 | 52.73 | 53.3083 | 52.61 | 3955817 |
| 1735861200 | 52.6 | -0.81 | -1.52 | 53.13 | 53.345 | 52.4 | 4713097 |
| 1735688400 | 53.41 | 0.68 | 1.29 | 52.98 | 53.48 | 52.87 | 5642253 |
| 1735602000 | 52.73 | 0.07 | 0.13 | 52.65 | 52.86 | 52.2 | 5506307 |
| 1735342800 | 52.66 | -0.41 | -0.77 | 52.97 | 53.48 | 52.47 | 5257144 |
| 1735256400 | 53.07 | -0.17 | -0.32 | 53.11 | 53.39 | 52.8855 | 7386258 |
| 1735077840 | 53.24 | 0.24 | 0.45 | 52.91 | 53.24 | 52.67 | 2585056 |
| 1734997200 | 53 | 0.21 | 0.40 | 52.605 | 53.07 | 52.44 | 5312623 |
| 1734738000 | 52.79 | 1.03 | 1.99 | 52.38 | 53.56 | 52.1677 | 12584414 |
| 1734651600 | 51.76 | -1.05 | -1.99 | 53.05 | 53.51 | 51.74 | 7699496 |
| 1734565200 | 52.81 | -1.71 | -3.14 | 54.21 | 54.82 | 52.78 | 7489276 |
| 1734478800 | 54.52 | -0.06 | -0.11 | 54.41 | 55.15 | 54.15 | 4766520 |
| 1734392400 | 54.58 | -0.76 | -1.37 | 54.995 | 55.47 | 54.52 | 5598687 |
| 1734133200 | 55.34 | 0.2 | 0.36 | 54.95 | 55.51 | 54.765 | 3651042 |
| 1734046800 | 55.14 | -0.18 | -0.33 | 55.102 | 55.88 | 55.07 | 3764765 |
| 1733960400 | 55.32 | -0.46 | -0.82 | 55.76 | 55.98 | 55.17 | 6513616 |
| 1733874000 | 55.78 | -0.7 | -1.24 | 56.15 | 56.32 | 55.69 | 4998895 |
| 1733787600 | 56.48 | 0.31 | 0.55 | 56.02 | 56.6753 | 55.77 | 3783008 |
| 1733528400 | 56.17 | 0.11 | 0.20 | 56.0669 | 56.36 | 55.95 | 3031997 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
