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 | -0.0314 | -0.0560564134607 | 56.015 | 56.105 | 55.94 | 2986566 | 55.99874155 | CS |
| 4 | 0.1286 | 0.230239011727 | 55.855 | 56.18 | 55.85 | 2352810 | 56.01962219 | CS |
| 12 | 0.7536 | 1.36447582835 | 55.23 | 56.545 | 55.1 | 4259058 | 55.72456075 | CS |
| 26 | 14.5736 | 35.1934315383 | 41.41 | 56.545 | 40.7 | 2768154 | 53.49707147 | CS |
| 52 | 9.0136 | 19.1901213541 | 46.97 | 56.545 | 35.98 | 2148317 | 49.29022895 | CS |
| 156 | -13.1864 | -19.0637559636 | 69.17 | 80.89 | 25.09 | 1748682 | 45.07402276 | CS |
| 260 | 12.9636 | 30.1338912134 | 43.02 | 85.65 | 25.09 | 1611691 | 49.30281457 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734392400 | 55.99 | -0.03 | -0.05 | 56.07 | 56.07 | 55.96 | 2605400 |
| 1734133200 | 56.02 | 0.03 | 0.05 | 55.995 | 56.06 | 55.95 | 2450159 |
| 1734046800 | 55.99 | -0.05 | -0.09 | 56.05 | 56.09 | 55.98 | 1932173 |
| 1733960400 | 56.04 | 0.07 | 0.13 | 56.01 | 56.105 | 55.975 | 3084762 |
| 1733874000 | 55.97 | -0.11 | -0.20 | 56.015 | 56.03 | 55.94 | 4860336 |
| 1733787600 | 56.08 | 0.01 | 0.02 | 56.08 | 56.13 | 56.03 | 2139769 |
| 1733528400 | 56.07 | -0.05 | -0.09 | 56.1 | 56.13 | 56.04 | 2185893 |
| 1733442000 | 56.12 | 0.02 | 0.04 | 56.09 | 56.15 | 56.045 | 2207365 |
| 1733355600 | 56.1 | 0.07 | 0.12 | 56.06 | 56.18 | 56 | 2921992 |
| 1733269200 | 56.03 | -0.07 | -0.12 | 56.055 | 56.115 | 56 | 1752819 |
| 1733182800 | 56.1 | 0.15 | 0.27 | 56.085 | 56.13 | 56 | 2327172 |
| 1732917840 | 55.95 | -0.05 | -0.09 | 55.95 | 56.03 | 55.93 | 1188066 |
| 1732750800 | 56 | 0.03 | 0.05 | 55.98 | 56.02 | 55.9 | 1626022 |
| 1732664400 | 55.97 | -0.1 | -0.18 | 56.03 | 56.07 | 55.97 | 1182647 |
| 1732578000 | 56.07 | -0.08 | -0.14 | 56.02 | 56.09 | 55.97 | 1813486 |
| 1732318800 | 56.15 | 0.28 | 0.50 | 55.9 | 56.17 | 55.86 | 3138485 |
| 1732232400 | 55.87 | -0.07 | -0.13 | 56.005 | 56.01 | 55.85 | 3375026 |
| 1732146000 | 55.94 | 0.05 | 0.09 | 55.9 | 55.94 | 55.85 | 1912222 |
| 1732059600 | 55.89 | 0.03 | 0.05 | 55.855 | 55.96 | 55.85 | 1999596 |
| 1731973200 | 55.86 | 0.01 | 0.02 | 55.88 | 55.9 | 55.795 | 2002303 |
| 1731714000 | 55.85 | -0.01 | -0.02 | 55.91 | 55.92 | 55.84 | 2240543 |
| 1731627600 | 55.86 | 0 | 0.00 | 55.83 | 55.875 | 55.735 | 2172161 |
| 1731541200 | 55.86 | 0.04 | 0.07 | 55.82 | 55.9 | 55.79 | 3666848 |
| 1731454800 | 55.82 | -0.08 | -0.14 | 55.93 | 56.05 | 55.81 | 4097704 |
| 1731368400 | 55.9 | -0.12 | -0.21 | 56 | 56.005 | 55.86 | 5102367 |
| 1731109200 | 56.02 | 0.06 | 0.11 | 55.98 | 56.09 | 55.94 | 1203672 |
| 1731022800 | 55.96 | -0.08 | -0.14 | 56.04 | 56.11 | 55.91 | 2590406 |
| 1730936400 | 56.04 | 0.24 | 0.43 | 56.03 | 56.12 | 55.86 | 3125923 |
| 1730850000 | 55.8 | -0.08 | -0.14 | 55.84 | 55.9 | 55.8 | 4992557 |
| 1730763600 | 55.88 | -0.37 | -0.66 | 56.08 | 56.09 | 55.7 | 7448146 |
| 1730500800 | 56.25 | -0.17 | -0.30 | 56.45 | 56.45 | 56.225 | 3786483 |
| 1730414400 | 56.42 | 0.06 | 0.11 | 56.4 | 56.46 | 56.335 | 1894186 |
| 1730328000 | 56.36 | -0.04 | -0.07 | 56.39 | 56.44 | 56.34 | 1569819 |
| 1730241600 | 56.4 | 0.01 | 0.02 | 56.37 | 56.51 | 56.355 | 1755309 |
| 1730155200 | 56.39 | -0.12 | -0.21 | 56.5 | 56.505 | 56.38 | 2081306 |
| 1729896000 | 56.51 | 0.2 | 0.36 | 56.34 | 56.545 | 56.34 | 5109957 |
| 1729809600 | 56.31 | 0.42 | 0.75 | 56.27 | 56.53 | 56.22 | 9685940 |
| 1729723200 | 55.89 | 0.03 | 0.05 | 55.85 | 55.92 | 55.735 | 1708067 |
| 1729636800 | 55.86 | -0.06 | -0.11 | 55.93 | 55.95 | 55.85 | 1224581 |
| 1729550400 | 55.92 | -0.05 | -0.09 | 55.95 | 56.06 | 55.86 | 1257804 |
| 1729291200 | 55.97 | -0.09 | -0.16 | 56 | 56.055 | 55.95 | 1032029 |
| 1729204800 | 56.06 | 0.04 | 0.07 | 55.95 | 56.08 | 55.93 | 1644608 |
| 1729118400 | 56.02 | 0.02 | 0.04 | 55.98 | 56.02 | 55.87 | 2414695 |
| 1729032000 | 56 | -0.04 | -0.07 | 56 | 56 | 55.855 | 2047302 |
| 1728945600 | 56.04 | 0.24 | 0.43 | 55.84 | 56.09 | 55.78 | 2689533 |
| 1728686400 | 55.8 | 0.3 | 0.54 | 55.54 | 55.89 | 55.51 | 4912005 |
| 1728600000 | 55.5 | -0.07 | -0.13 | 55.53 | 55.59 | 55.5 | 2039395 |
| 1728513600 | 55.57 | -0.02 | -0.04 | 55.58 | 55.6 | 55.475 | 3022911 |
| 1728427200 | 55.59 | 0.09 | 0.16 | 55.55 | 55.625 | 55.51 | 2456027 |
| 1728340800 | 55.5 | -0.03 | -0.05 | 55.55 | 55.57 | 55.44 | 3602374 |
| 1728081600 | 55.53 | 0.04 | 0.07 | 55.47 | 55.58 | 55.46 | 2229230 |
| 1727995200 | 55.49 | 0.12 | 0.22 | 55.36 | 55.5 | 55.35 | 4977207 |
| 1727908800 | 55.37 | 0.02 | 0.04 | 55.35 | 55.37 | 55.33 | 6548041 |
| 1727822400 | 55.35 | -0.01 | -0.02 | 55.38 | 55.42 | 55.32 | 8312490 |
| 1727735520 | 55.36 | 0.02 | 0.04 | 55.34 | 55.39 | 55.33 | 6710002 |
| 1727476800 | 55.34 | 0.01 | 0.02 | 55.36 | 55.37 | 55.31 | 11828780 |
| 1727390400 | 55.33 | -0.03 | -0.05 | 55.46 | 55.47 | 55.32 | 18992430 |
| 1727304000 | 55.36 | -0.1 | -0.18 | 55.46 | 55.6 | 55.36 | 24056726 |
| 1727217600 | 55.46 | 3.37 | 6.47 | 55.23 | 55.56 | 55.1 | 28349192 |
| 1727131200 | 52.09 | 0.65 | 1.26 | 51.28 | 52.1 | 50.9 | 2327196 |
| 1726872000 | 51.44 | 0.63 | 1.24 | 51.22 | 51.5 | 50.83 | 3387856 |
| 1726785600 | 50.81 | -0.84 | -1.63 | 51.64 | 52.01 | 50.58 | 3100381 |
| 1726699200 | 51.65 | -0.12 | -0.23 | 51.695 | 52 | 51.45 | 1283922 |
| 1726612800 | 51.77 | -0.92 | -1.75 | 52.635 | 52.78 | 51.74 | 2492439 |
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
