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 | 2.56 | 4.78773143819 | 53.47 | 58.435 | 52.71 | 1348380 | 55.25828053 | CS |
| 4 | 7.58 | 15.64499484 | 48.45 | 58.435 | 47.48 | 1604986 | 52.68985657 | CS |
| 12 | 4.01 | 7.70857362553 | 52.02 | 58.435 | 47.25 | 1332407 | 51.96232628 | CS |
| 26 | 5.89 | 11.7471080973 | 50.14 | 58.435 | 45.04 | 1458824 | 50.57665776 | CS |
| 52 | 16.7 | 42.4612255276 | 39.33 | 58.435 | 38.845 | 1567556 | 50.72338507 | CS |
| 156 | 13.7 | 32.3647531302 | 42.33 | 58.435 | 20.03 | 1998030 | 38.66229624 | CS |
| 260 | -29.35 | -34.3757320216 | 85.38 | 103.41 | 20.03 | 1761919 | 41.78029661 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 57.86 | 3.12 | 5.70 | 55.56 | 58.435 | 55.56 | 2033989 |
| 1732318800 | 54.74 | 0.34 | 0.63 | 54.76 | 55.34 | 54.67 | 1639989 |
| 1732232400 | 54.4 | 0.89 | 1.66 | 53.64 | 54.48 | 53.11 | 955296 |
| 1732146000 | 53.51 | -0.07 | -0.13 | 53.33 | 53.84 | 53.05 | 1091501 |
| 1732059600 | 53.58 | -0.67 | -1.24 | 53.47 | 53.755 | 52.71 | 1021124 |
| 1731973200 | 54.25 | 0.11 | 0.20 | 54.15 | 54.69 | 53.85 | 1189108 |
| 1731714000 | 54.14 | -0.78 | -1.42 | 54.99 | 55.21 | 54.05 | 1169919 |
| 1731627600 | 54.92 | -0.4 | -0.72 | 55.33 | 55.67 | 54.51 | 939009 |
| 1731541200 | 55.32 | -0.36 | -0.65 | 56.12 | 56.34 | 54.97 | 1428123 |
| 1731454800 | 55.68 | -0.18 | -0.32 | 55.9 | 56.03 | 55.245 | 1368692 |
| 1731368400 | 55.86 | 1.44 | 2.65 | 55.01 | 56.16 | 54.65 | 1470280 |
| 1731109200 | 54.42 | 0.42 | 0.78 | 53.54 | 54.76 | 53.19 | 2033351 |
| 1731022800 | 54 | 4.13 | 8.28 | 54.95 | 56.36 | 52.9 | 4021248 |
| 1730936400 | 49.87 | 0.32 | 0.65 | 51.5 | 51.5 | 49.23 | 2870098 |
| 1730850000 | 49.55 | 1.18 | 2.44 | 48.37 | 49.57 | 48.13 | 1306237 |
| 1730763600 | 48.37 | 0.54 | 1.13 | 47.77 | 48.49 | 47.5 | 1534938 |
| 1730500800 | 47.83 | -0.08 | -0.17 | 48.12 | 48.665 | 47.48 | 1602759 |
| 1730414400 | 47.91 | -0.94 | -1.92 | 48.5 | 48.79 | 47.9 | 1631691 |
| 1730328000 | 48.85 | -0.52 | -1.05 | 49.31 | 49.8 | 48.82 | 1103851 |
| 1730241600 | 49.37 | -0.06 | -0.12 | 48.45 | 49.68 | 48.14 | 1688516 |
| 1730155200 | 49.43 | 1.77 | 3.71 | 47.96 | 49.54 | 47.96 | 2572705 |
| 1729896000 | 47.66 | -0.4 | -0.83 | 48.04 | 48.52 | 47.46 | 910052 |
| 1729809600 | 48.06 | -0.08 | -0.17 | 48.38 | 48.38 | 47.7 | 852443 |
| 1729723200 | 48.14 | -0.75 | -1.53 | 48.75 | 48.96 | 47.835 | 1066450 |
| 1729636800 | 48.89 | -0.93 | -1.87 | 49.38 | 49.38 | 48.45 | 1543558 |
| 1729550400 | 49.82 | -0.8 | -1.58 | 50.47 | 50.62 | 49.44 | 1394610 |
| 1729291200 | 50.62 | 0.2 | 0.40 | 50.59 | 50.785 | 50.32 | 948445 |
| 1729204800 | 50.42 | -0.26 | -0.51 | 50.89 | 51.12 | 50.12 | 968483 |
| 1729118400 | 50.68 | 0.21 | 0.42 | 50.76 | 51.21 | 50.55 | 895096 |
| 1729032000 | 50.47 | -0.14 | -0.28 | 50.51 | 51.35 | 50.44 | 990826 |
| 1728945600 | 50.61 | -0.03 | -0.06 | 50.68 | 50.87 | 50 | 1158191 |
| 1728686400 | 50.64 | -0.56 | -1.09 | 51.13 | 51.512 | 50.42 | 1886069 |
| 1728600000 | 51.2 | -0.36 | -0.70 | 51.02 | 51.22 | 50.43 | 1172997 |
| 1728513600 | 51.56 | -0.45 | -0.87 | 52.17 | 52.35 | 51.34 | 787806 |
| 1728427200 | 52.01 | -0.23 | -0.44 | 51.72 | 52.36 | 51.67 | 992882 |
| 1728340800 | 52.24 | -0.78 | -1.47 | 52.5 | 52.5 | 51.61 | 726499 |
| 1728081600 | 53.02 | -0.28 | -0.53 | 54.11 | 54.22 | 52.68 | 1606331 |
| 1727995200 | 53.3 | -0.76 | -1.41 | 53.61 | 53.89 | 53.06 | 1080371 |
| 1727908800 | 54.06 | -0.55 | -1.01 | 54.06 | 54.78 | 53.67 | 911213 |
| 1727822400 | 54.61 | 0.01 | 0.02 | 54.42 | 54.93 | 53.74 | 1040397 |
| 1727736000 | 54.6 | -0.18 | -0.33 | 54.65 | 54.79 | 54.09 | 1411956 |
| 1727476800 | 54.78 | 0.73 | 1.35 | 54.61 | 55.36 | 54.11 | 1239953 |
| 1727390400 | 54.05 | 0.36 | 0.67 | 54.36 | 54.48 | 53.81 | 1686403 |
| 1727304000 | 53.69 | -0.31 | -0.57 | 54 | 54 | 53.38 | 681368 |
| 1727217600 | 54 | -0.15 | -0.28 | 54.39 | 54.66 | 53.425 | 1161485 |
| 1727131200 | 54.15 | 0.38 | 0.71 | 54.21 | 54.26 | 53.5 | 1194082 |
| 1726872000 | 53.77 | -0.92 | -1.68 | 54.45 | 54.45 | 53.61 | 1933350 |
| 1726785600 | 54.69 | 1.72 | 3.25 | 54.39 | 54.91 | 53.53 | 1237625 |
| 1726699200 | 52.97 | 0.1 | 0.19 | 52.91 | 54.5 | 52.32 | 865938 |
| 1726612800 | 52.87 | 1.3 | 2.52 | 51.8 | 53.09 | 51.64 | 1575611 |
| 1726526400 | 51.57 | 0.14 | 0.27 | 51.58 | 52.05 | 50.85 | 1314615 |
| 1726267200 | 51.43 | 2.26 | 4.60 | 49.51 | 51.91 | 49.51 | 1828646 |
| 1726180800 | 49.17 | 0.54 | 1.11 | 48.61 | 49.58 | 48.23 | 779614 |
| 1726094400 | 48.63 | 0.25 | 0.52 | 48.05 | 48.78 | 47.25 | 1127516 |
| 1726008000 | 48.38 | -0.42 | -0.86 | 48.54 | 48.885 | 47.74 | 1278112 |
| 1725921600 | 48.8 | -0.72 | -1.45 | 49.56 | 49.68 | 48.751 | 1065640 |
| 1725662400 | 49.52 | -0.62 | -1.24 | 50.15 | 50.31 | 49.365 | 825992 |
| 1725576000 | 50.14 | -0.4 | -0.79 | 50.53 | 50.83 | 49.82 | 890842 |
| 1725489600 | 50.54 | -0.86 | -1.67 | 50.4 | 50.9 | 49.77 | 1140400 |
| 1725403200 | 51.4 | -1.03 | -1.96 | 52.02 | 52.45 | 51.07 | 1100139 |
| 1725057600 | 52.43 | 0.66 | 1.27 | 52.26 | 52.63 | 51.41 | 861505 |
| 1724971200 | 51.77 | 0.38 | 0.74 | 51.65 | 52.7 | 51.19 | 565730 |
| 1724884800 | 51.39 | -0.61 | -1.17 | 51.59 | 52.08 | 51.31 | 467348 |
| 1724798400 | 52 | -0.49 | -0.93 | 52.17 | 52.22 | 51.67 | 500829 |
| 1724712000 | 52.49 | -0.2 | -0.38 | 53.04 | 53.39 | 52.39 | 751540 |
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
