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 | 0.21 | 0.354370570368 | 59.26 | 60.22 | 55.79 | 858939 | 58.09558212 | CS |
| 4 | 5.5 | 10.1908467667 | 53.97 | 60.22 | 52.865 | 765096 | 56.62509312 | CS |
| 12 | 8.48 | 16.6307119043 | 50.99 | 60.22 | 46.42 | 985348 | 54.15455585 | CS |
| 26 | 11.34 | 23.561188448 | 48.13 | 60.22 | 36.01 | 848572 | 51.07021603 | CS |
| 52 | 27.99 | 88.9135959339 | 31.48 | 60.22 | 30.5115 | 708072 | 47.48137899 | CS |
| 156 | 53.99 | 985.218978102 | 5.48 | 60.22 | 5.17 | 689153 | 27.43216624 | CS |
| 260 | 51.54 | 649.936948298 | 7.93 | 60.22 | 1.8 | 536434 | 21.90251492 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 58.67 | 1.2 | 2.09 | 57.9 | 59.86 | 57.9 | 776611 |
| 1737502800 | 57.47 | 0.74 | 1.30 | 56.64 | 57.74 | 55.79 | 736996 |
| 1737157200 | 56.73 | -1.6 | -2.74 | 58.32 | 58.57 | 56.18 | 905261 |
| 1737070800 | 58.33 | -1.17 | -1.97 | 59.55 | 60.22 | 58.205 | 702190 |
| 1736984400 | 59.5 | 0.71 | 1.21 | 59.26 | 59.95 | 58.52 | 1091309 |
| 1736898000 | 58.79 | 1.78 | 3.12 | 56.99 | 58.79 | 56.54 | 714291 |
| 1736811600 | 57.01 | -0.84 | -1.45 | 57.59 | 58.11 | 56.5201 | 796922 |
| 1736552400 | 57.85 | 1.36 | 2.41 | 59.12 | 59.3 | 56 | 830688 |
| 1736379600 | 56.49 | -1.01 | -1.76 | 56.925 | 57.24 | 55.36 | 818753 |
| 1736293200 | 57.5 | 3.01 | 5.52 | 56.1148 | 58.28 | 55.44 | 1067552 |
| 1736206800 | 54.49 | 0.32 | 0.59 | 54.4 | 55.766 | 54.11 | 894541 |
| 1735947600 | 54.17 | -1.73 | -3.09 | 55.32 | 55.4 | 52.865 | 1196169 |
| 1735861200 | 55.9 | 1.79 | 3.31 | 54.53 | 57.285 | 54.53 | 1314097 |
| 1735688400 | 54.11 | 0.02 | 0.04 | 54.04 | 54.5 | 53.32 | 237857 |
| 1735602000 | 54.09 | -0.08 | -0.15 | 55.32 | 55.9994 | 53.5747 | 382682 |
| 1735342800 | 54.17 | 0.08 | 0.15 | 53.86 | 54.51 | 53.34 | 269151 |
| 1735256400 | 54.09 | 0.09 | 0.17 | 53.97 | 54.3396 | 53.59 | 283081 |
| 1735077840 | 54 | 0.29 | 0.54 | 54.07 | 54.37 | 53.29 | 152250 |
| 1734997200 | 53.71 | 0.15 | 0.28 | 54.12 | 54.32 | 52.21 | 503448 |
| 1734738000 | 53.56 | -0.36 | -0.67 | 53.3098 | 54.5 | 52.74 | 682852 |
| 1734651600 | 53.92 | -0.99 | -1.80 | 55.1501 | 56.27 | 53.5 | 895778 |
| 1734565200 | 54.91 | -3.19 | -5.49 | 58.38 | 58.38 | 54.68 | 963310 |
| 1734478800 | 58.1 | 0.1 | 0.17 | 57.41 | 58.1 | 55.7 | 921088 |
| 1734392400 | 58 | 0.02 | 0.03 | 58.31 | 59.37 | 57.43 | 796701 |
| 1734133200 | 57.98 | -0.43 | -0.74 | 58.78 | 59.31 | 56.86 | 792467 |
| 1734046800 | 58.41 | 0.27 | 0.46 | 58 | 59.47 | 57.8201 | 1555835 |
| 1733960400 | 58.14 | 2.35 | 4.21 | 56.66 | 58.24 | 55.33 | 1296998 |
| 1733874000 | 55.79 | -1.65 | -2.87 | 57.99 | 58.8985 | 55.75 | 1529898 |
| 1733787600 | 57.44 | 2.07 | 3.74 | 56 | 58.17 | 55.5851 | 1481347 |
| 1733528400 | 55.37 | -0.74 | -1.32 | 55.8 | 55.94 | 53.55 | 1344149 |
| 1733442000 | 56.11 | 0.64 | 1.15 | 55.8163 | 57.21 | 55.7 | 1199250 |
| 1733355600 | 55.47 | -0.56 | -1.00 | 55.88 | 55.88 | 54.335 | 1600100 |
| 1733269200 | 56.03 | 2.76 | 5.18 | 54.11 | 56.58 | 53.83 | 1651119 |
| 1733182800 | 53.27 | 0.04 | 0.08 | 54.3 | 54.45 | 53.12 | 841048 |
| 1732917840 | 53.23 | -0.14 | -0.26 | 53.99 | 54.48 | 52.73 | 612928 |
| 1732750800 | 53.37 | -0.15 | -0.28 | 54.57 | 55.14 | 53.3 | 807459 |
| 1732664400 | 53.52 | -1.94 | -3.50 | 54.855 | 56.1 | 53.19 | 1727108 |
| 1732578000 | 55.46 | -1.05 | -1.86 | 56.2545 | 57.174 | 54.9 | 2467636 |
| 1732318800 | 56.51 | 4.74 | 9.16 | 52.01 | 56.6408 | 51.95 | 2266448 |
| 1732232400 | 51.77 | 0.73 | 1.43 | 51.6982 | 52.17 | 50.41 | 1341992 |
| 1732146000 | 51.04 | 1.16 | 2.33 | 50.145 | 51.6833 | 50.145 | 1046406 |
| 1732059600 | 49.88 | -0.21 | -0.42 | 49.56 | 50.34 | 49.2 | 774926 |
| 1731973200 | 50.09 | 2.48 | 5.21 | 47.775 | 50.3527 | 47.38 | 1193919 |
| 1731714000 | 47.61 | -1.62 | -3.29 | 49.17 | 49.4 | 47.28 | 595476 |
| 1731627600 | 49.23 | 1.44 | 3.01 | 48.51 | 49.61 | 48.5 | 751501 |
| 1731541200 | 47.79 | 0.12 | 0.25 | 47.875 | 48.5494 | 47.27 | 618698 |
| 1731454800 | 47.67 | 0.35 | 0.74 | 47.6 | 48.07 | 46.735 | 823692 |
| 1731368400 | 47.32 | -0.31 | -0.65 | 47.33 | 47.82 | 46.42 | 843441 |
| 1731109200 | 47.63 | -0.93 | -1.92 | 48.53 | 49.6029 | 47.02 | 904500 |
| 1731022800 | 48.56 | -1.47 | -2.94 | 50.4477 | 50.4999 | 48.48 | 1335153 |
| 1730936400 | 50.03 | -0.28 | -0.56 | 50.72 | 51.5 | 49.84 | 1758334 |
| 1730850000 | 50.31 | -0.07 | -0.14 | 50.29 | 51.18 | 49.9 | 592478 |
| 1730763600 | 50.38 | 1.02 | 2.07 | 49.66 | 51.21 | 49.66 | 1014965 |
| 1730500800 | 49.36 | -0.5 | -1.00 | 50.61 | 50.61 | 49.02 | 964679 |
| 1730414400 | 49.86 | -0.84 | -1.66 | 51.01 | 51.01 | 49.42 | 678816 |
| 1730328000 | 50.7 | 0.05 | 0.10 | 50.99 | 51 | 49.665 | 624413 |
| 1730241600 | 50.65 | -1.43 | -2.75 | 52.1 | 52.1 | 50.57 | 1387672 |
| 1730155200 | 52.08 | -0.85 | -1.61 | 50.86 | 53.18 | 50.8 | 1833399 |
| 1729896000 | 52.93 | 4.11 | 8.42 | 49.5 | 54 | 49.4304 | 2719579 |
| 1729809600 | 48.82 | 1.08 | 2.26 | 48.05 | 49.425 | 47.34 | 1010585 |
| 1729723200 | 47.74 | 0.07 | 0.15 | 47.55 | 47.97 | 46.94 | 692634 |
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
