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 | -0.87 | -1.46120255291 | 59.54 | 61.11 | 56.86 | 2489577 | 58.84034782 | CS |
| 4 | -0.2869 | -0.486626671348 | 58.9569 | 61.11 | 55.97 | 2246028 | 58.68359809 | CS |
| 12 | -2.24 | -3.67755705139 | 60.91 | 65.49 | 55.97 | 1597230 | 59.83872904 | CS |
| 26 | 4.49 | 8.28719084533 | 54.18 | 65.49 | 53.63 | 1701818 | 58.72535377 | CS |
| 52 | 4.73824676 | 8.78563457582 | 53.93175324 | 65.49 | 50.70637717 | 1473624 | 56.77993325 | CS |
| 156 | 2.84567071 | 5.09754572279 | 55.82432929 | 66.42675353 | 36.98520085 | 1392238 | 49.1122231 | CS |
| 260 | 10.12942288 | 20.8679490047 | 48.54057712 | 66.42675353 | 28.68852066 | 1153508 | 47.93872832 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 59.34 | 0.14 | 0.24 | 60.53 | 61.11 | 58.96 | 2973660 |
| 1738021200 | 59.2 | 1.68 | 2.92 | 58.22 | 59.5 | 58.08 | 2612084 |
| 1737762000 | 57.52 | -1.53 | -2.59 | 56.88 | 57.55 | 56.86 | 2184284 |
| 1737675600 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
| 1737589200 | 59.05 | -0.14 | -0.24 | 59.54 | 59.76 | 58.94 | 2188278 |
| 1737502800 | 59.19 | -0.31 | -0.52 | 59.62 | 59.875 | 59.07 | 2304422 |
| 1737157200 | 59.5 | -0.87 | -1.44 | 60.51 | 60.76 | 59.49 | 7135376 |
| 1737070800 | 60.37 | 0.43 | 0.72 | 59.91 | 60.54 | 59.7401 | 1961262 |
| 1736984400 | 59.94 | 1.35 | 2.30 | 59.26 | 59.98 | 59.09 | 1801590 |
| 1736898000 | 58.59 | 1.29 | 2.25 | 57.22 | 58.62 | 57 | 1367998 |
| 1736811600 | 57.3 | 0.6 | 1.06 | 56.53 | 57.52 | 56.525 | 1835315 |
| 1736552400 | 56.7 | -1.39 | -2.39 | 57.1 | 57.47 | 55.97 | 2087425 |
| 1736379600 | 58.09 | 0.59 | 1.03 | 57.49 | 58.17 | 57.04 | 1224856 |
| 1736293200 | 57.5 | 0.28 | 0.49 | 57.28 | 58.18 | 57.15 | 1437901 |
| 1736206800 | 57.22 | -0.71 | -1.23 | 57.85 | 58.17 | 57.05 | 1958060 |
| 1735947600 | 57.93 | -0.08 | -0.14 | 58.1 | 58.1 | 57.44 | 1615724 |
| 1735861200 | 58.01 | -0.51 | -0.87 | 58.96 | 58.96 | 57.87 | 1384926 |
| 1735688400 | 58.52 | 0 | 0.00 | 58.78 | 58.78 | 58.2 | 831235 |
| 1735602000 | 58.52 | -0.45 | -0.76 | 58.5 | 58.81 | 58.015 | 793532 |
| 1735342800 | 58.97 | -0.25 | -0.42 | 58.77 | 59.42 | 58.66 | 824466 |
| 1735256400 | 59.22 | 0.51 | 0.87 | 58.67 | 59.31 | 58.56 | 808684 |
| 1735077840 | 58.71 | 0.3 | 0.51 | 58.31 | 58.7599 | 58.235 | 544242 |
| 1734997200 | 58.41 | -0.16 | -0.27 | 58.15 | 58.55 | 57.8 | 2017862 |
| 1734738000 | 58.57 | 0.54 | 0.93 | 57.84 | 59.15 | 56.88 | 4513104 |
| 1734651600 | 58.03 | 0.16 | 0.28 | 57.89 | 58.58 | 57.775 | 1598582 |
| 1734565200 | 57.87 | -0.98 | -1.67 | 58.77 | 59.3199 | 57.85 | 1754255 |
| 1734478800 | 58.85 | -0.86 | -1.44 | 59.48 | 59.635 | 58.76 | 1445992 |
| 1734392400 | 59.71 | -1.05 | -1.73 | 60.23 | 60.57 | 59.67 | 1305484 |
| 1734133200 | 60.76 | 0.28 | 0.46 | 60.84 | 61.085 | 60.63 | 1372499 |
| 1734046800 | 60.48 | -0.39 | -0.64 | 61.2 | 61.56 | 60.44 | 1208355 |
| 1733960400 | 60.87 | -0.42 | -0.69 | 61.24 | 61.38 | 60.43 | 2196288 |
| 1733874000 | 61.29 | -0.75 | -1.21 | 61.97 | 61.97 | 60.38 | 1215237 |
| 1733787600 | 62.04 | -0.91 | -1.45 | 63.06 | 63.18 | 61.96 | 1211743 |
| 1733528400 | 62.95 | -0.66 | -1.04 | 63.45 | 63.92 | 62.71 | 1467205 |
| 1733442000 | 63.61 | -0.05 | -0.08 | 63.69 | 64.28 | 63.3701 | 786909 |
| 1733355600 | 63.66 | 0.14 | 0.22 | 63.34 | 63.85 | 63 | 795139 |
| 1733269200 | 63.52 | -0.13 | -0.20 | 63.85 | 63.8724 | 63.05 | 1080968 |
| 1733182800 | 63.65 | -0.9 | -1.39 | 64.66 | 64.754999 | 63.57 | 1065468 |
| 1732917840 | 64.55 | -0.39 | -0.60 | 65.129999 | 65.379999 | 64.51 | 853416 |
| 1732750800 | 64.94 | 0.61 | 0.95 | 64.53 | 65.489999 | 64.33 | 1158133 |
| 1732664400 | 64.33 | 1.28 | 2.03 | 63.19 | 64.459999 | 62.96 | 1150019 |
| 1732578000 | 63.05 | 0.78 | 1.25 | 63.25 | 63.46 | 62.6701 | 1606306 |
| 1732318800 | 62.27 | 0.13 | 0.21 | 62.05 | 62.54 | 62.05 | 1033504 |
| 1732232400 | 62.14 | 1.2 | 1.97 | 61.24 | 62.26 | 60.9 | 1830005 |
| 1732146000 | 60.94 | 0.75 | 1.25 | 60.52 | 61.135 | 59.97 | 941389 |
| 1732059600 | 60.19 | -0.64 | -1.05 | 60.34 | 60.5 | 59.5448 | 829816 |
| 1731973200 | 60.83 | 0.09 | 0.15 | 60.46 | 61.04 | 60.43 | 1330368 |
| 1731714000 | 60.74 | 1.09 | 1.83 | 59.85 | 60.84 | 59.61 | 2073817 |
| 1731627600 | 59.65 | -0.59 | -0.98 | 60.05 | 60.3482 | 59.42 | 1763289 |
| 1731541200 | 60.24 | -0.16 | -0.26 | 60.22 | 60.55 | 60.03 | 1297816 |
| 1731454800 | 60.4 | -0.02 | -0.03 | 60.71 | 60.79 | 60.08 | 1056024 |
| 1731368400 | 60.42 | -0.13 | -0.21 | 60.85 | 61.34 | 60.38 | 1437241 |
| 1731109200 | 60.55 | 0.93 | 1.56 | 60.12 | 60.86 | 59.47 | 940238 |
| 1731022800 | 59.62 | -1.05 | -1.73 | 60.58 | 60.6 | 59.52 | 1186057 |
| 1730936400 | 60.67 | 2.46 | 4.23 | 61.15 | 61.15 | 59.58 | 1645739 |
| 1730850000 | 58.21 | 0.68 | 1.18 | 57.55 | 58.23 | 57.49 | 994357 |
| 1730763600 | 57.53 | 0.03 | 0.05 | 57.56 | 57.87 | 57.24 | 1351282 |
| 1730500800 | 57.5 | 0.33 | 0.58 | 57.38 | 57.89 | 57.12 | 1317182 |
| 1730414400 | 57.17 | -0.85 | -1.47 | 57.73 | 57.98 | 57.15 | 2347070 |
| 1730328000 | 58.02 | 0.4 | 0.69 | 58.03 | 58.295 | 57.82 | 1164988 |
| 1730241600 | 57.62 | -0.79 | -1.35 | 58.36 | 58.73 | 57.56 | 1703277 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
