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 | 0.11 | 0.197451085981 | 55.71 | 57.55 | 54.23 | 1266332 | 56.47150231 | CS |
| 4 | -0.18 | -0.321428571429 | 56 | 58.12 | 54.21 | 1466039 | 55.96126048 | CS |
| 12 | 4.92 | 9.66601178782 | 50.9 | 58.435 | 47.46 | 1462064 | 53.50241394 | CS |
| 26 | 9 | 19.2225544639 | 46.82 | 58.435 | 45.04 | 1444475 | 51.94665857 | CS |
| 52 | 5.46 | 10.8419380461 | 50.36 | 58.435 | 45.04 | 1546967 | 51.57150741 | CS |
| 156 | 8.75 | 18.5893350329 | 47.07 | 58.435 | 20.03 | 1969205 | 38.83243924 | CS |
| 260 | -31.79 | -36.2858121219 | 87.61 | 103.41 | 20.03 | 1777830 | 41.73103502 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 55.82 | -0.87 | -1.53 | 57.13 | 57.185 | 55.77 | 1449046 |
| 1735688400 | 56.69 | -0.29 | -0.51 | 57.15 | 57.55 | 56.64 | 1366972 |
| 1735602000 | 56.98 | 1.95 | 3.54 | 54.61 | 57.26 | 54.23 | 2271837 |
| 1735342800 | 55.03 | -0.8 | -1.43 | 55.38 | 55.87 | 54.63 | 669809 |
| 1735256400 | 55.83 | -0.18 | -0.32 | 55.71 | 56.05 | 55.17 | 765200 |
| 1735077840 | 56.01 | 0.48 | 0.86 | 55.83 | 56.08 | 55.31 | 254264 |
| 1734997200 | 55.53 | 0.09 | 0.16 | 55.3 | 55.7 | 54.9 | 1038036 |
| 1734738000 | 55.44 | 0.41 | 0.75 | 55.03 | 56.06 | 54.88 | 3346300 |
| 1734651600 | 55.03 | -0.04 | -0.07 | 55.15 | 55.92 | 54.78 | 1884566 |
| 1734565200 | 55.07 | -1.88 | -3.30 | 57 | 57.675 | 55.07 | 1796245 |
| 1734478800 | 56.95 | -0.23 | -0.40 | 56.77 | 57.06 | 55.97 | 1445784 |
| 1734392400 | 57.18 | -0.68 | -1.18 | 57.74 | 58.12 | 57.05 | 1168929 |
| 1734133200 | 57.86 | 1.15 | 2.03 | 56.51 | 57.99 | 56.42 | 1703686 |
| 1734046800 | 56.71 | 1.24 | 2.24 | 55.32 | 57.15 | 55.18 | 1839879 |
| 1733960400 | 55.47 | 0.19 | 0.34 | 55.7 | 55.81 | 55.245 | 1248413 |
| 1733874000 | 55.28 | -0.19 | -0.34 | 55.4 | 55.739 | 54.21 | 1681287 |
| 1733787600 | 55.47 | 0.46 | 0.84 | 55.03 | 55.7 | 54.85 | 1808509 |
| 1733528400 | 55.01 | -0.22 | -0.40 | 55.91 | 55.99 | 54.74 | 1063866 |
| 1733442000 | 55.23 | -0.77 | -1.38 | 56.1 | 56.1 | 54.94 | 1207488 |
| 1733355600 | 56 | -0.24 | -0.43 | 55.85 | 56.12 | 55.47 | 938505 |
| 1733269200 | 56.24 | 0.12 | 0.21 | 56.49 | 56.77 | 55.51 | 1735261 |
| 1733182800 | 56.12 | 0.14 | 0.25 | 56.08 | 56.56 | 55.58 | 1973117 |
| 1732917840 | 55.98 | 0.17 | 0.30 | 56.09 | 56.31 | 55.51 | 887334 |
| 1732750800 | 55.81 | -0.22 | -0.39 | 56.55 | 57.105 | 55.61 | 1258592 |
| 1732664400 | 56.03 | -1.83 | -3.16 | 57.31 | 57.37 | 55.94 | 1899394 |
| 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 |
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
