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 | 1.87 | 3.20864790666 | 58.28 | 60.32 | 56.29 | 1330704 | 57.71889377 | CS |
| 4 | -15 | -19.9600798403 | 75.15 | 76.2099 | 54.5595 | 2053922 | 60.23972498 | CS |
| 12 | -33.61 | -35.8468430034 | 93.76 | 97.91 | 54.5595 | 1425906 | 71.24016196 | CS |
| 26 | -37.97 | -38.6975132491 | 98.12 | 114.2 | 54.5595 | 1184083 | 85.44875726 | CS |
| 52 | -21.56 | -26.3859992657 | 81.71 | 114.2 | 54.5595 | 1020618 | 84.38529526 | CS |
| 156 | 22.15 | 58.2894736842 | 38 | 114.2 | 34.46 | 696332 | 68.04138872 | CS |
| 260 | 32.26 | 115.668698458 | 27.89 | 114.2 | 24.67 | 581208 | 58.80394814 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 59.22 | 1 | 1.72 | 58.62 | 60.32 | 57.99 | 952137 |
| 1741992000 | 58.22 | 1.57 | 2.77 | 57.15 | 58.475 | 56.8 | 1539126 |
| 1741905600 | 56.65 | -0.76 | -1.32 | 57.57 | 57.57 | 56.29 | 1495081 |
| 1741819200 | 57.41 | -0.17 | -0.30 | 58.545 | 58.545 | 56.37 | 1368477 |
| 1741732800 | 57.58 | -0.94 | -1.61 | 58.28 | 59.25 | 57.28 | 1297677 |
| 1741646400 | 58.52 | -1.65 | -2.74 | 59.95 | 61.37 | 58.18 | 1808830 |
| 1741390800 | 60.17 | 2.75 | 4.79 | 56.96 | 61.44 | 56.8544 | 2161590 |
| 1741304400 | 57.42 | -0.96 | -1.64 | 57.69 | 58.2 | 56.2 | 1503170 |
| 1741218000 | 58.38 | 0.87 | 1.51 | 57.83 | 59.59 | 57.81 | 1969135 |
| 1741131600 | 57.51 | 2.16 | 3.90 | 54.76 | 58.85 | 54.5595 | 2270205 |
| 1741045200 | 55.35 | -2.87 | -4.93 | 57.89 | 58.49 | 54.9 | 2099106 |
| 1740786000 | 58.22 | -0.72 | -1.22 | 58.45 | 59.5974 | 56.87 | 1323873 |
| 1740699600 | 58.94 | -0.14 | -0.24 | 59.15 | 59.57 | 58.07 | 1168063 |
| 1740613200 | 59.08 | -1.16 | -1.93 | 60.5 | 61.68 | 58.72 | 1602493 |
| 1740526800 | 60.24 | 1.49 | 2.54 | 58.83 | 61.11 | 58.59 | 1872141 |
| 1740440400 | 58.75 | -0.74 | -1.24 | 59.5 | 59.74 | 57.22 | 2080700 |
| 1740181200 | 59.49 | -2.46 | -3.97 | 61.24 | 61.29 | 57.86 | 2968264 |
| 1740094800 | 61.95 | -3.13 | -4.81 | 64.51 | 64.989999 | 59.9 | 4649566 |
| 1740008400 | 65.08 | -8.42 | -11.46 | 62.36 | 67.445 | 61.705 | 5292725 |
| 1739922000 | 73.5 | 0.04 | 0.05 | 75.15 | 76.2099 | 73.11 | 1672607 |
| 1739576400 | 73.46 | 0.06 | 0.08 | 73.4 | 73.69 | 72.12 | 1401874 |
| 1739490000 | 73.4 | -2.55 | -3.36 | 76.07 | 76.38 | 72.99 | 1389678 |
| 1739403600 | 75.95 | -0.89 | -1.16 | 75.9 | 77.52 | 75.495 | 839414 |
| 1739317200 | 76.84 | -1.13 | -1.45 | 78 | 78 | 75.87 | 1320008 |
| 1739230800 | 77.97 | 1.06 | 1.38 | 77.08 | 78.59 | 77.03 | 1108419 |
| 1738971600 | 76.91 | -0.63 | -0.81 | 77.49 | 78.005 | 76.82 | 1051662 |
| 1738885200 | 77.54 | -0.04 | -0.05 | 77.6 | 78.42 | 76.89 | 884814 |
| 1738798800 | 77.58 | -0.56 | -0.72 | 78.99 | 79.325 | 77.39 | 1145320 |
| 1738712400 | 78.14 | 0.78 | 1.01 | 78.57 | 78.57 | 77.02 | 1197123 |
| 1738626000 | 77.36 | -1.91 | -2.41 | 77.66 | 79.15 | 76.99 | 1439630 |
| 1738366800 | 79.27 | 0.46 | 0.58 | 78.6 | 80.04 | 76.44 | 2367163 |
| 1738280400 | 78.81 | -1.04 | -1.30 | 79.99 | 80.35 | 77.92 | 2019865 |
| 1738194000 | 79.85 | -0.2 | -0.25 | 80.26 | 81.45 | 79.1 | 1598110 |
| 1738107600 | 80.05 | -4.35 | -5.15 | 83.96 | 84.22 | 78.82 | 1945803 |
| 1738021200 | 84.4 | 0.61 | 0.73 | 83.76 | 85.68 | 83.3127 | 1217810 |
| 1737762000 | 83.79 | -11.07 | -11.67 | 86 | 86.64 | 83.335 | 2192520 |
| 1737675600 | 94.86 | 0 | 0.00 | 94.86 | 94.86 | 94.86 | 0 |
| 1737589200 | 94.86 | -1.58 | -1.64 | 96.94 | 97.65 | 94.17 | 937744 |
| 1737502800 | 96.44 | 1.21 | 1.27 | 96.15 | 97.91 | 96.01 | 893021 |
| 1737157200 | 95.23 | -0.16 | -0.17 | 96 | 96.36 | 94.98 | 678665 |
| 1737070800 | 95.39 | 0 | 0.00 | 95.24 | 95.6716 | 93.92 | 414203 |
| 1736984400 | 95.39 | 0.92 | 0.97 | 95.34 | 96 | 94.64 | 672392 |
| 1736898000 | 94.47 | 0.98 | 1.05 | 93.85 | 94.53 | 93 | 828536 |
| 1736811600 | 93.49 | 0.95 | 1.03 | 91.66 | 94.17 | 91.36 | 775996 |
| 1736552400 | 92.54 | 0.68 | 0.74 | 91.67 | 94.39 | 91.57 | 831184 |
| 1736379600 | 91.86 | 1.32 | 1.46 | 90.96 | 91.98 | 89.65 | 893493 |
| 1736293200 | 90.54 | -1.54 | -1.67 | 92.33 | 92.58 | 90.13 | 854699 |
| 1736206800 | 92.08 | -0.22 | -0.24 | 92.52 | 94.0123 | 91.54 | 1057403 |
| 1735947600 | 92.3 | 1.79 | 1.98 | 90.76 | 92.506 | 90.15 | 746987 |
| 1735861200 | 90.51 | -1.74 | -1.89 | 92.25 | 92.71 | 89.72 | 1233287 |
| 1735688400 | 92.25 | -0.44 | -0.47 | 92.91 | 93.485 | 92 | 512025 |
| 1735602000 | 92.69 | -0.44 | -0.47 | 92.23 | 93.64 | 91.5804 | 510362 |
| 1735342800 | 93.13 | -0.7 | -0.75 | 93.52 | 94.065 | 92.23 | 368044 |
| 1735256400 | 93.83 | 0.4 | 0.43 | 93.1 | 93.98 | 92.98 | 473495 |
| 1735077840 | 93.43 | -0.38 | -0.41 | 93.76 | 93.76 | 92.6 | 323228 |
| 1734997200 | 93.81 | -1.87 | -1.95 | 95.39 | 95.565 | 93.26 | 793059 |
| 1734738000 | 95.68 | 0.58 | 0.61 | 94.21 | 96.92 | 93.61 | 1566310 |
| 1734651600 | 95.1 | 0.19 | 0.20 | 95.42 | 96.42 | 94.23 | 796429 |
| 1734565200 | 94.91 | -1.42 | -1.47 | 96.81 | 96.965 | 94.5 | 692862 |
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
