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 | -0.28 | -0.467601870407 | 59.88 | 60.82 | 59.13 | 1403234 | 59.81859808 | CS |
| 4 | 2.42 | 4.23224903813 | 57.18 | 60.855 | 54.14 | 2263805 | 58.63050847 | CS |
| 12 | 2.99 | 5.28175234058 | 56.61 | 60.855 | 51.37 | 2457716 | 55.63740831 | CS |
| 26 | -0.06 | -0.100569896078 | 59.66 | 64.91 | 51.37 | 2499513 | 57.46543905 | CS |
| 52 | -0.6 | -0.996677740864 | 60.2 | 64.91 | 51.37 | 2583124 | 57.43150913 | CS |
| 156 | -21.6 | -26.6009852217 | 81.2 | 82.64 | 51.37 | 2440202 | 61.68112739 | CS |
| 260 | 4.27 | 7.71733236942 | 55.33 | 86.015 | 33.74 | 2211002 | 60.54903289 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 59.6 | 0.22 | 0.37 | 59.5 | 60.06 | 59.43 | 2354768 |
| 1740440400 | 59.38 | -0.45 | -0.75 | 59.89 | 60.04 | 59.33 | 1125658 |
| 1740181200 | 59.83 | -0.53 | -0.88 | 60.51 | 60.82 | 59.7 | 1019209 |
| 1740094800 | 60.36 | 0.23 | 0.38 | 60.09 | 60.41 | 59.89 | 926886 |
| 1740008400 | 60.13 | 0.08 | 0.13 | 59.88 | 60.15 | 59.24 | 1589651 |
| 1739922000 | 60.05 | 0.3 | 0.50 | 59.68 | 60.14 | 59.53 | 1416106 |
| 1739576400 | 59.75 | -0.18 | -0.30 | 60 | 60.28 | 59.72 | 1148810 |
| 1739490000 | 59.93 | -0.02 | -0.03 | 59.77 | 60.2 | 59.66 | 5224876 |
| 1739403600 | 59.95 | -0.73 | -1.20 | 60.19 | 60.41 | 59.65 | 1536288 |
| 1739317200 | 60.68 | 0.64 | 1.07 | 59.91 | 60.855 | 59.85 | 1643910 |
| 1739230800 | 60.04 | 2.08 | 3.59 | 58.6 | 60.11 | 58.45 | 3389713 |
| 1738971600 | 57.96 | 0.04 | 0.07 | 57.94 | 58 | 57.56 | 2420738 |
| 1738885200 | 57.92 | 0.46 | 0.80 | 57.68 | 57.92 | 57.43 | 1938200 |
| 1738798800 | 57.46 | 0.14 | 0.24 | 57.24 | 57.82 | 57.24 | 3542127 |
| 1738712400 | 57.32 | 0.77 | 1.36 | 57.1 | 57.51 | 56.98 | 3525684 |
| 1738626000 | 56.55 | -0.52 | -0.91 | 54.64 | 57.19 | 54.14 | 4670803 |
| 1738366800 | 57.07 | -0.3 | -0.52 | 57.01 | 57.84 | 57.005 | 1639192 |
| 1738280400 | 57.37 | -0.04 | -0.07 | 57.66 | 58.01 | 56.99 | 2813075 |
| 1738194000 | 57.41 | 0.09 | 0.16 | 57.18 | 57.52 | 57.02 | 1485329 |
| 1738107600 | 57.32 | -0.2 | -0.35 | 57.38 | 57.65 | 57.16 | 1214368 |
| 1738021200 | 57.52 | 0.24 | 0.42 | 57.43 | 57.6 | 57.09 | 1743532 |
| 1737762000 | 57.28 | 0.4 | 0.70 | 57.3 | 57.47 | 57.21 | 1318144 |
| 1737675600 | 56.88 | 0 | 0.00 | 56.88 | 56.88 | 56.88 | 0 |
| 1737589200 | 56.88 | -0.39 | -0.68 | 57.17 | 57.27 | 56.796 | 2659749 |
| 1737502800 | 57.27 | -0.24 | -0.42 | 57.25 | 57.68 | 56.83 | 2404720 |
| 1737157200 | 57.51 | 2.19 | 3.96 | 55.32 | 57.8889 | 55.32 | 7301693 |
| 1737070800 | 55.32 | -0.09 | -0.16 | 55.2 | 55.6 | 55.09 | 1464958 |
| 1736984400 | 55.41 | 0.71 | 1.30 | 55.05 | 55.53 | 54.97 | 2086254 |
| 1736898000 | 54.7 | 0.44 | 0.81 | 54.51 | 54.97 | 54.5 | 2523373 |
| 1736811600 | 54.26 | 0.07 | 0.13 | 54.03 | 54.61 | 54.009 | 2354102 |
| 1736552400 | 54.19 | 0.01 | 0.02 | 53.52 | 54.27 | 53.03 | 3266037 |
| 1736379600 | 54.18 | -0.46 | -0.84 | 54.62 | 54.69 | 53.97 | 5907850 |
| 1736293200 | 54.64 | 0.4 | 0.74 | 54.46 | 54.89 | 54.2 | 3257234 |
| 1736206800 | 54.24 | 0.43 | 0.80 | 54.48 | 54.78 | 54.08 | 3511962 |
| 1735947600 | 53.81 | 0.69 | 1.30 | 53.27 | 54.05 | 53.05 | 4412123 |
| 1735861200 | 53.12 | -0.12 | -0.23 | 53.33 | 53.36 | 52.96 | 3570782 |
| 1735688400 | 53.24 | 0.16 | 0.30 | 53.08 | 53.52 | 53.08 | 1141573 |
| 1735602000 | 53.08 | 0.08 | 0.15 | 52.81 | 53.32 | 52.63 | 1425717 |
| 1735342800 | 53 | 0.1 | 0.19 | 52.83 | 53.2 | 52.75 | 1173287 |
| 1735256400 | 52.9 | -0.16 | -0.30 | 52.96 | 53.038 | 52.745 | 831845 |
| 1735077840 | 53.06 | 0.45 | 0.86 | 52.58 | 53.06 | 52.56 | 747652 |
| 1734997200 | 52.61 | 0.36 | 0.69 | 52.03 | 52.63 | 51.81 | 2457078 |
| 1734738000 | 52.25 | 0.69 | 1.34 | 51.5 | 52.69 | 51.25 | 2137729 |
| 1734651600 | 51.56 | -0.25 | -0.48 | 52.34 | 52.56 | 51.56 | 1888722 |
| 1734565200 | 51.81 | -0.74 | -1.41 | 52.53 | 52.79 | 51.63 | 2109729 |
| 1734478800 | 52.55 | -0.55 | -1.04 | 52.75 | 53.06 | 52.36 | 1379751 |
| 1734392400 | 53.1 | -0.15 | -0.28 | 53.1 | 53.45 | 52.935 | 1554718 |
| 1734133200 | 53.25 | -0.21 | -0.39 | 53.53 | 53.65 | 53.22 | 1933121 |
| 1734046800 | 53.46 | -0.03 | -0.06 | 53.31 | 53.9029 | 53.31 | 1959433 |
| 1733960400 | 53.49 | 0.38 | 0.72 | 53 | 53.685 | 53 | 2454463 |
| 1733874000 | 53.11 | 0.46 | 0.87 | 52.65 | 53.37 | 52.52 | 2835232 |
| 1733787600 | 52.65 | 0.69 | 1.33 | 52.06 | 53.3071 | 51.95 | 2574201 |
| 1733528400 | 51.96 | -0.84 | -1.59 | 52.81 | 52.9 | 51.74 | 5095280 |
| 1733442000 | 52.8 | -3.8 | -6.71 | 54.68 | 54.9 | 52.75 | 5900080 |
| 1733355600 | 56.6 | 0.35 | 0.62 | 56.29 | 56.68 | 56.05 | 2174829 |
| 1733269200 | 56.25 | 0.05 | 0.09 | 56.26 | 56.65 | 56.09 | 2092401 |
| 1733182800 | 56.2 | -0.33 | -0.58 | 56.5 | 56.59 | 55.55 | 1712491 |
| 1732917840 | 56.53 | 0.14 | 0.25 | 56.45 | 56.59 | 56.29 | 557385 |
| 1732750800 | 56.39 | 0.51 | 0.91 | 55.88 | 56.4 | 55.805 | 1514115 |
| 1732664400 | 55.88 | 0.04 | 0.07 | 55.34 | 56.07 | 55.1699 | 2331869 |
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
