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 | -1.29 | -2.34801601747 | 54.94 | 57.18 | 53.63 | 952317 | 55.48676494 | CS |
| 4 | -5.53 | -9.34437309902 | 59.18 | 59.98 | 53.55 | 1039128 | 55.51917263 | CS |
| 12 | -0.15 | -0.278810408922 | 53.8 | 63.99 | 49.48 | 1139522 | 56.9261587 | CS |
| 26 | 10.28 | 23.7030205211 | 43.37 | 63.99 | 40.88 | 1262278 | 50.83841619 | CS |
| 52 | 2.83 | 5.56867375049 | 50.82 | 63.99 | 39.335 | 1221657 | 48.60446219 | CS |
| 156 | -10.35 | -16.171875 | 64 | 65 | 31.03 | 1240932 | 47.33635657 | CS |
| 260 | 0.14 | 0.261633339563 | 53.51 | 65 | 18.16 | 1029754 | 45.72751895 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 53.65 | -1.62 | -2.93 | 54.2474 | 54.5 | 53.32 | 1133710 |
| 1736379600 | 55.27 | 0.2 | 0.36 | 54.5 | 55.62 | 54.45 | 784630 |
| 1736293200 | 55.07 | -0.89 | -1.59 | 56.3 | 56.4 | 54.59 | 947953 |
| 1736206800 | 55.96 | 0.48 | 0.87 | 55.81 | 57.18 | 55.6 | 1204293 |
| 1735947600 | 55.48 | 0.67 | 1.22 | 54.815 | 55.5 | 53.75 | 835978 |
| 1735861200 | 54.81 | -0.41 | -0.74 | 55.665 | 56.15 | 54.76 | 663795 |
| 1735688400 | 55.22 | 0.34 | 0.62 | 54.99 | 55.47 | 54.8 | 790858 |
| 1735602000 | 54.88 | -0.16 | -0.29 | 54.77 | 55.32 | 54.21 | 606174 |
| 1735342800 | 55.04 | -0.78 | -1.40 | 55.69 | 56.14 | 54.77 | 689968 |
| 1735256400 | 55.82 | 0.24 | 0.43 | 55.14 | 55.88 | 54.97 | 478894 |
| 1735077840 | 55.58 | 0.19 | 0.34 | 55.58 | 55.87 | 54.87 | 455546 |
| 1734997200 | 55.39 | 0.4 | 0.73 | 54.8 | 55.77 | 54.425 | 586903 |
| 1734738000 | 54.99 | 0.86 | 1.59 | 53.775 | 55.85 | 53.775 | 3466630 |
| 1734651600 | 54.13 | -0.41 | -0.75 | 56 | 56 | 53.96 | 1230314 |
| 1734565200 | 54.54 | -3.17 | -5.49 | 57.7 | 58.37 | 54.25 | 2212111 |
| 1734478800 | 57.71 | -1.29 | -2.19 | 59.32 | 59.359 | 57.285 | 1088207 |
| 1734392400 | 59 | 0.04 | 0.07 | 58.975 | 59.1 | 58.435 | 703428 |
| 1734133200 | 58.96 | -0.11 | -0.19 | 59.19 | 59.19 | 58.3 | 687272 |
| 1734046800 | 59.07 | -0.62 | -1.04 | 59.86 | 60.06 | 59 | 859954 |
| 1733960400 | 59.69 | 0.77 | 1.31 | 59.73 | 60.86 | 59.035 | 1395667 |
| 1733874000 | 58.92 | -0.19 | -0.32 | 59.33 | 60.1 | 58.52 | 876200 |
| 1733787600 | 59.11 | -0.9 | -1.50 | 59.96 | 60.4 | 59.055 | 579625 |
| 1733528400 | 60.01 | 0.13 | 0.22 | 59.91 | 60.36 | 59.35 | 598450 |
| 1733442000 | 59.88 | -0.51 | -0.84 | 60.79 | 61.125 | 59.85 | 633320 |
| 1733355600 | 60.39 | 0.09 | 0.15 | 60.24 | 60.53 | 59.66 | 630529 |
| 1733269200 | 60.3 | -0.64 | -1.05 | 60.935 | 61.2 | 60.11 | 724936 |
| 1733182800 | 60.94 | -0.84 | -1.36 | 62.26 | 62.26 | 60.64 | 765572 |
| 1732917840 | 61.78 | -0.27 | -0.44 | 62.69 | 62.89 | 61.32 | 486789 |
| 1732750800 | 62.05 | 0.03 | 0.05 | 62.71 | 63.19 | 61.87 | 618912 |
| 1732664400 | 62.02 | -0.8 | -1.27 | 62.595 | 62.595 | 61.52 | 1055968 |
| 1732578000 | 62.82 | 1.06 | 1.72 | 62.79 | 63.99 | 62.49 | 1505642 |
| 1732318800 | 61.76 | 1.27 | 2.10 | 60.83 | 61.86 | 60.62 | 1186376 |
| 1732232400 | 60.49 | 0.94 | 1.58 | 59.715 | 60.93 | 59.6 | 766255 |
| 1732146000 | 59.55 | -0.41 | -0.68 | 59.885 | 59.94 | 58.55 | 1418843 |
| 1732059600 | 59.96 | -0.57 | -0.94 | 59.75 | 60.37 | 59.6 | 822874 |
| 1731973200 | 60.53 | 0.46 | 0.77 | 60.115 | 60.96 | 60.055 | 1358521 |
| 1731714000 | 60.07 | 0.37 | 0.62 | 60.06 | 60.09 | 58.78 | 1683752 |
| 1731627600 | 59.7 | -0.14 | -0.23 | 60.185 | 60.41 | 59.35 | 813797 |
| 1731541200 | 59.84 | -0.24 | -0.40 | 60.2179 | 61.12 | 59.505 | 1421101 |
| 1731454800 | 60.08 | 0.11 | 0.18 | 59.48 | 61.04 | 59.48 | 1299516 |
| 1731368400 | 59.97 | 2.27 | 3.93 | 58.77 | 61.04 | 58.77 | 1857285 |
| 1731109200 | 57.7 | 0.02 | 0.03 | 57.77 | 58.25 | 57.04 | 1476587 |
| 1731022800 | 57.68 | -2.43 | -4.04 | 59.85 | 59.85 | 57.43 | 2255149 |
| 1730936400 | 60.11 | 9.26 | 18.21 | 56.28 | 60.13 | 55.44 | 4512677 |
| 1730850000 | 50.85 | 0.61 | 1.21 | 50.61 | 51.09 | 50.31 | 541311 |
| 1730763600 | 50.24 | -0.48 | -0.95 | 50.69 | 50.72 | 49.48 | 802529 |
| 1730500800 | 50.72 | -1.08 | -2.08 | 51.74 | 51.99 | 50.62 | 923228 |
| 1730414400 | 51.8 | -0.77 | -1.46 | 52.6 | 52.81 | 51.73 | 1015035 |
| 1730328000 | 52.57 | 0.67 | 1.29 | 52.18 | 53.23 | 52.13 | 1185141 |
| 1730241600 | 51.9 | -0.28 | -0.54 | 52.42 | 52.42 | 51.64 | 764284 |
| 1730155200 | 52.18 | 1.03 | 2.01 | 51.75 | 52.4 | 51.355 | 887502 |
| 1729896000 | 51.15 | -0.72 | -1.39 | 52.47 | 52.62 | 50.885 | 846706 |
| 1729809600 | 51.87 | 0.4 | 0.78 | 51.21 | 51.95 | 50.69 | 1335648 |
| 1729723200 | 51.47 | -0.47 | -0.90 | 51.9 | 52.21 | 51.14 | 959210 |
| 1729636800 | 51.94 | 0.45 | 0.87 | 51.6 | 52.27 | 51.095 | 989434 |
| 1729550400 | 51.49 | -1.42 | -2.68 | 52.89 | 53.125 | 51.31 | 1917982 |
| 1729291200 | 52.91 | -1.34 | -2.47 | 53.8 | 53.895 | 52.4 | 2126174 |
| 1729204800 | 54.25 | 5.63 | 11.58 | 49.95 | 54.38 | 49.87 | 3774518 |
| 1729118400 | 48.62 | -0.31 | -0.63 | 49.51 | 49.95 | 48.3 | 3124515 |
| 1729032000 | 48.93 | 0.83 | 1.73 | 48.28 | 49.975 | 48.02 | 1391724 |
| 1728945600 | 48.1 | 0.24 | 0.50 | 48.09 | 48.43 | 47.15 | 1138057 |
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
