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 | 0.6 | 1.06458481192 | 56.36 | 57.38 | 56.02 | 3026 | 56.70991277 | DE |
| 4 | 1.16 | 2.07885304659 | 55.8 | 57.38 | 55.5 | 3694 | 56.18233675 | DE |
| 12 | -0.96 | -1.65745856354 | 57.92 | 58.52 | 55.5 | 13937 | 57.33702911 | DE |
| 26 | 3.78 | 7.10793531403 | 53.18 | 59.94 | 51.8 | 31377 | 56.90267454 | DE |
| 52 | 7.73 | 15.7018078407 | 49.23 | 59.94 | 44.9 | 31334 | 53.88955772 | DE |
| 156 | 2.8 | 5.16986706056 | 54.16 | 59.94 | 27.69 | 688872 | 39.98592293 | DE |
| 260 | 17.77 | 45.3431997959 | 39.19 | 63.24 | 23.54 | 888892 | 42.39389457 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 57 | -0.24 | -0.42 | 57.28 | 57.3 | 56.9 | 3819 |
| 1738186020 | 57.24 | 1.04 | 1.85 | 56.2 | 57.38 | 56.18 | 7383 |
| 1738099620 | 56.2 | 0.08 | 0.14 | 56.08 | 56.46 | 56.08 | 1307 |
| 1738013220 | 56.12 | -0.16 | -0.28 | 56.2 | 56.28 | 56.02 | 2606 |
| 1737754020 | 56.28 | 0.04 | 0.07 | 56.34 | 56.42 | 56.28 | 2318 |
| 1737667620 | 56.24 | 0.02 | 0.04 | 56.36 | 56.4 | 56.24 | 1518 |
| 1737581220 | 56.22 | 0.1 | 0.18 | 56.28 | 56.4 | 56.22 | 3375 |
| 1737494820 | 56.12 | 0 | 0.00 | 56.12 | 56.48 | 56.12 | 1795 |
| 1737408420 | 56.12 | -0.1 | -0.18 | 56.2 | 56.5 | 56.1 | 5512 |
| 1737149220 | 56.22 | -0.12 | -0.21 | 56.14 | 56.44 | 56.14 | 2246 |
| 1737062820 | 56.34 | 0.06 | 0.11 | 56.42 | 56.42 | 56.2 | 1705 |
| 1736976420 | 56.28 | 0.04 | 0.07 | 56.24 | 56.74 | 56.12 | 4618 |
| 1736890020 | 56.24 | -0.26 | -0.46 | 56.3 | 56.44 | 55.96 | 4628 |
| 1736803620 | 56.5 | -0.16 | -0.28 | 56.44 | 56.52 | 56.26 | 2094 |
| 1736544420 | 56.66 | 0.46 | 0.82 | 56.2 | 56.66 | 56.2 | 1559 |
| 1736458020 | 56.2 | 0.5 | 0.90 | 55.62 | 56.38 | 55.62 | 5594 |
| 1736371620 | 55.7 | 0 | 0.00 | 55.52 | 56.38 | 55.52 | 3574 |
| 1736285220 | 55.7 | -0.24 | -0.43 | 55.94 | 56.04 | 55.52 | 2844 |
| 1736198820 | 55.94 | 0.24 | 0.43 | 55.62 | 56.12 | 55.54 | 6320 |
| 1735939620 | 55.7 | -0.08 | -0.14 | 55.76 | 55.84 | 55.5 | 5254 |
| 1735853220 | 55.78 | -0.38 | -0.68 | 55.8 | 56.5 | 55.68 | 7639 |
| 1735594020 | 56.16 | -0.32 | -0.57 | 56.38 | 56.6 | 56.02 | 6926 |
| 1735334820 | 56.48 | -1.38 | -2.39 | 57.7 | 58.04 | 55.96 | 17357 |
| 1734989220 | 57.86 | 0.96 | 1.69 | 56.6 | 58.08 | 56.42 | 21416 |
| 1734730020 | 56.9 | -0.02 | -0.04 | 56.92 | 57.16 | 56.68 | 16136 |
| 1734643620 | 56.92 | 0.62 | 1.10 | 56.34 | 57.24 | 56.34 | 9758 |
| 1734557220 | 56.3 | -0.16 | -0.28 | 56.46 | 57 | 56.16 | 10376 |
| 1734470820 | 56.46 | -0.84 | -1.47 | 57.1 | 57.18 | 56.44 | 5625 |
| 1734384420 | 57.3 | -0.5 | -0.87 | 57.5 | 57.94 | 57.1 | 33788 |
| 1734125220 | 57.8 | 0.04 | 0.07 | 57.74 | 57.92 | 57.74 | 12828 |
| 1734038820 | 57.76 | -0.14 | -0.24 | 57.74 | 58.02 | 57.74 | 10108 |
| 1733952420 | 57.9 | -0.02 | -0.03 | 57.88 | 58.16 | 57.56 | 23343 |
| 1733866020 | 57.92 | 0.18 | 0.31 | 57.74 | 58.08 | 57.74 | 11164 |
| 1733779620 | 57.74 | -0.14 | -0.24 | 57.72 | 57.98 | 57.72 | 20484 |
| 1733520420 | 57.88 | 0.18 | 0.31 | 57.7 | 57.9 | 57.66 | 16674 |
| 1733434020 | 57.7 | 0.1 | 0.17 | 57.32 | 57.98 | 57.32 | 18332 |
| 1733347620 | 57.6 | -0.2 | -0.35 | 57.74 | 57.9 | 57.32 | 26085 |
| 1733261220 | 57.8 | -0.12 | -0.21 | 58.08 | 58.12 | 57.74 | 33252 |
| 1733174820 | 57.92 | 0.3 | 0.52 | 57.5 | 58.52 | 57.44 | 73586 |
| 1732915620 | 57.62 | 0.1 | 0.17 | 57.52 | 57.78 | 57.08 | 7876 |
| 1732829220 | 57.52 | 0.12 | 0.21 | 57.34 | 57.56 | 57.2 | 4881 |
| 1732742820 | 57.4 | 0.08 | 0.14 | 57.32 | 57.64 | 57.2 | 28009 |
| 1732656420 | 57.32 | -0.22 | -0.38 | 57.52 | 57.76 | 57.32 | 20361 |
| 1732570020 | 57.54 | 0.26 | 0.45 | 57.1 | 57.72 | 57.1 | 19894 |
| 1732310820 | 57.28 | 0.18 | 0.32 | 57.04 | 57.4 | 57.02 | 15507 |
| 1732224420 | 57.1 | -0.48 | -0.83 | 57.38 | 57.58 | 56.94 | 8921 |
| 1732138020 | 57.58 | 0.34 | 0.59 | 57.38 | 57.58 | 57.18 | 14666 |
| 1732051620 | 57.24 | 0 | 0.00 | 57.06 | 57.38 | 56.98 | 11534 |
| 1731965220 | 57.24 | -0.06 | -0.10 | 57.14 | 57.34 | 56.96 | 15704 |
| 1731705960 | 57.3 | 0.36 | 0.63 | 56.98 | 57.4 | 56.98 | 20029 |
| 1731619560 | 56.94 | -0.06 | -0.11 | 57.2 | 57.2 | 56.94 | 13507 |
| 1731533160 | 57 | 0.06 | 0.11 | 56.94 | 57.28 | 56.92 | 18117 |
| 1731446820 | 56.94 | -0.36 | -0.63 | 57.34 | 57.46 | 56.72 | 35220 |
| 1731360420 | 57.3 | -0.14 | -0.24 | 57.54 | 57.66 | 57.3 | 19493 |
| 1731101220 | 57.44 | -0.4 | -0.69 | 57.92 | 57.92 | 57.24 | 22929 |
| 1731014760 | 57.84 | -0.08 | -0.14 | 57.92 | 58.14 | 57.3 | 47974 |
| 1730928360 | 57.92 | -0.18 | -0.31 | 58.1 | 58.2 | 57.82 | 32751 |
| 1730841960 | 58.1 | 0.28 | 0.48 | 57.9 | 58.1 | 57.9 | 21827 |
| 1730755560 | 57.82 | -0.36 | -0.62 | 58.2 | 58.2 | 57.7 | 45255 |
| 1730496360 | 58.18 | -0.02 | -0.03 | 58.2 | 58.26 | 58.1 | 18050 |
| 1730409960 | 58.2 | -0.04 | -0.07 | 58.22 | 58.3 | 58.16 | 37166 |
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
