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 | 0.77 | 1.46974613476 | 52.39 | 53.27 | 50.74 | 785578 | 51.84201184 | CS |
| 4 | -3.8201 | -6.70427043828 | 56.9801 | 57.95 | 50.74 | 795138 | 54.86951157 | CS |
| 12 | 8.22 | 18.2910547397 | 44.94 | 57.97 | 44.5 | 992446 | 52.05485782 | CS |
| 26 | 5.16 | 10.75 | 48 | 57.97 | 41.7 | 1003880 | 49.56987681 | CS |
| 52 | 4.23 | 8.6450030656 | 48.93 | 57.97 | 41.7 | 983258 | 48.96482158 | CS |
| 156 | 2.97 | 5.91751344889 | 50.19 | 57.97 | 28.77 | 1105461 | 43.25192599 | CS |
| 260 | 9.91 | 22.9132947977 | 43.25 | 63.19 | 12.21 | 1126447 | 43.50765069 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 52.99 | 1.04 | 2.00 | 51.89 | 53.01 | 51.7253 | 333940 |
| 1734997200 | 51.95 | 0.04 | 0.08 | 51.5 | 52.164 | 51.21 | 510460 |
| 1734738000 | 51.91 | 0.73 | 1.43 | 50.74 | 52.62 | 50.74 | 1483234 |
| 1734651600 | 51.18 | -0.24 | -0.47 | 52.39 | 52.53 | 51.175 | 814676 |
| 1734565200 | 51.42 | -2.36 | -4.39 | 54.235 | 54.48 | 51.29 | 728815 |
| 1734478800 | 53.78 | -1.95 | -3.50 | 55.48 | 55.73 | 53.7 | 811092 |
| 1734392400 | 55.73 | 0.05 | 0.09 | 55.185 | 55.91 | 55.1 | 761784 |
| 1734133200 | 55.68 | 0.06 | 0.11 | 55.625 | 56.075 | 55.43 | 1037638 |
| 1734046800 | 55.62 | 0.03 | 0.05 | 55.53 | 56.49 | 55.53 | 991993 |
| 1733960400 | 55.59 | 0.76 | 1.39 | 55.245 | 55.67 | 54.292 | 1246137 |
| 1733874000 | 54.83 | -0.7 | -1.26 | 55.43 | 55.91 | 54.7 | 873593 |
| 1733787600 | 55.53 | -1.9 | -3.31 | 57.21 | 57.32 | 55.5 | 854663 |
| 1733528400 | 57.43 | 0.14 | 0.24 | 57.65 | 57.95 | 56.94 | 651169 |
| 1733442000 | 57.29 | 0.04 | 0.07 | 57.375 | 57.68 | 57.13 | 768203 |
| 1733355600 | 57.25 | -0.02 | -0.03 | 57.225 | 57.32 | 56.995 | 556312 |
| 1733269200 | 57.27 | 0.17 | 0.30 | 57.175 | 57.35 | 56.54 | 612545 |
| 1733182800 | 57.1 | -0.25 | -0.44 | 57.49 | 57.49 | 56.68 | 979257 |
| 1732917840 | 57.35 | 0.38 | 0.67 | 56.9801 | 57.65 | 56.9801 | 296977 |
| 1732750800 | 56.97 | -0.16 | -0.28 | 57.35 | 57.65 | 56.545 | 713982 |
| 1732664400 | 57.13 | -0.27 | -0.47 | 57.085 | 57.25 | 56.51 | 599078 |
| 1732578000 | 57.4 | 0.8 | 1.41 | 57 | 57.97 | 57 | 1289825 |
| 1732318800 | 56.6 | 1.03 | 1.85 | 56.01 | 56.8531 | 55.8701 | 744440 |
| 1732232400 | 55.57 | 0.61 | 1.11 | 55.135 | 56.01 | 54.94 | 796534 |
| 1732146000 | 54.96 | 0.44 | 0.81 | 54.78 | 55.09 | 54.25 | 584798 |
| 1732059600 | 54.52 | -0.53 | -0.96 | 54.5 | 55.07 | 54.37 | 741218 |
| 1731973200 | 55.05 | -0.44 | -0.79 | 55.333 | 55.5094 | 54.84 | 974537 |
| 1731714000 | 55.49 | 0.72 | 1.31 | 55.42 | 55.66 | 54.6 | 974740 |
| 1731627600 | 54.77 | 0.13 | 0.24 | 55.25 | 55.44 | 54.35 | 1054544 |
| 1731541200 | 54.64 | 0.52 | 0.96 | 54.595 | 54.935 | 53.9504 | 1212526 |
| 1731454800 | 54.12 | -1.69 | -3.03 | 54 | 54.59 | 53.66 | 1538568 |
| 1731368400 | 55.81 | 0.8 | 1.45 | 55.98 | 56.28 | 55.26 | 1397807 |
| 1731109200 | 55.01 | 0.78 | 1.44 | 54.42 | 55.395 | 54.3 | 2006350 |
| 1731022800 | 54.23 | -0.24 | -0.44 | 53.99 | 55.23 | 53.5 | 1390896 |
| 1730936400 | 54.47 | 3.29 | 6.43 | 54.1203 | 54.88 | 52.96 | 2189966 |
| 1730850000 | 51.18 | 1.05 | 2.09 | 50.32 | 51.27 | 50.32 | 871251 |
| 1730763600 | 50.13 | 0.35 | 0.70 | 49.79 | 50.98 | 49.79 | 885528 |
| 1730500800 | 49.78 | 0.11 | 0.22 | 50.08 | 50.55 | 49.53 | 1036193 |
| 1730414400 | 49.67 | -2.25 | -4.33 | 52.18 | 52.4 | 49.622 | 1696398 |
| 1730328000 | 51.92 | 4.44 | 9.35 | 50.75 | 53.13 | 50.425 | 3655022 |
| 1730241600 | 47.48 | -0.62 | -1.29 | 47.6367 | 48.185 | 47.386 | 1561482 |
| 1730155200 | 48.1 | 1.63 | 3.51 | 46.6 | 48.1 | 46.6 | 1196495 |
| 1729896000 | 46.47 | -0.03 | -0.06 | 47.06 | 47.34 | 46.18 | 742627 |
| 1729809600 | 46.5 | 0.43 | 0.93 | 46.23 | 46.95 | 45.95 | 758304 |
| 1729723200 | 46.07 | -0.98 | -2.08 | 47.12 | 47.12 | 45.66 | 779425 |
| 1729636800 | 47.05 | 0.44 | 0.94 | 46.525 | 47.08 | 46.259 | 592460 |
| 1729550400 | 46.61 | -1.02 | -2.14 | 47.53 | 48 | 46.57 | 827387 |
| 1729291200 | 47.63 | -0.12 | -0.25 | 47.65 | 47.705 | 46.86 | 982087 |
| 1729204800 | 47.75 | -0.28 | -0.58 | 48.15 | 48.3 | 47.52 | 513114 |
| 1729118400 | 48.03 | 1.35 | 2.89 | 47.45 | 48.18 | 47.175 | 1028070 |
| 1729032000 | 46.68 | 0.33 | 0.71 | 46.5 | 47.77 | 46.2322 | 1001128 |
| 1728945600 | 46.35 | 0.17 | 0.37 | 46.13 | 46.555 | 45.81 | 852227 |
| 1728686400 | 46.18 | 0.55 | 1.21 | 45.75 | 46.75 | 45.75 | 861424 |
| 1728600000 | 45.63 | -0.32 | -0.70 | 45.5 | 46.18 | 45.35 | 704107 |
| 1728513600 | 45.95 | 0.18 | 0.39 | 45.77 | 46.31 | 45.77 | 772839 |
| 1728427200 | 45.77 | -1.22 | -2.60 | 46.29 | 46.36 | 45.64 | 1041021 |
| 1728340800 | 46.99 | -0.06 | -0.13 | 46.5 | 47.08 | 46.32 | 673200 |
| 1728081600 | 47.05 | 1.72 | 3.79 | 46.59 | 47.1 | 46.34 | 1192751 |
| 1727995200 | 45.33 | 0.06 | 0.13 | 44.94 | 45.465 | 44.5 | 815037 |
| 1727908800 | 45.27 | -0.44 | -0.96 | 45.42 | 46.61 | 44.78 | 1002475 |
| 1727822400 | 45.71 | -1.36 | -2.89 | 46.35 | 46.6 | 45.62 | 1641415 |
| 1727735520 | 47.07 | 0.22 | 0.47 | 46.71 | 47.17 | 46.19 | 1235807 |
| 1727476800 | 46.85 | 0.36 | 0.77 | 46.91 | 47.205 | 46.405 | 673189 |
| 1727390400 | 46.49 | 1.5 | 3.33 | 45.37 | 46.67 | 45 | 1279842 |
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
