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 | 2.15 | 3.93772893773 | 54.6 | 57.2 | 54.25 | 121 | 54.73072165 | DE |
| 4 | 2.5 | 4.60829493088 | 54.25 | 57.2 | 52.8 | 308 | 54.69484968 | DE |
| 12 | 8.53 | 17.6897552883 | 48.22 | 57.2 | 47.62 | 309 | 53.21462054 | DE |
| 26 | 4.4 | 8.40496657116 | 52.35 | 57.2 | 43.92 | 362 | 50.47225379 | DE |
| 52 | 12.41 | 27.9882724402 | 44.34 | 59.9 | 43.32 | 492 | 51.20194732 | DE |
| 156 | 11.21 | 24.6157224418 | 45.54 | 59.9 | 39.2 | 543 | 49.38939337 | DE |
| 260 | 11.21 | 24.6157224418 | 45.54 | 59.9 | 39.2 | 543 | 49.38939337 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 56.55 | 1.6 | 2.91 | 55.9 | 57.2 | 55.9 | 661 |
| 1732224420 | 54.95 | 0 | 0.00 | 54.95 | 54.95 | 54.95 | 0 |
| 1732138020 | 54.95 | 0.6 | 1.10 | 55.35 | 55.35 | 54.95 | 233 |
| 1732051620 | 54.35 | -0.7 | -1.27 | 54.5 | 54.5 | 54.35 | 114 |
| 1731965220 | 55.05 | 0.45 | 0.82 | 55 | 55.05 | 55 | 23 |
| 1731705960 | 54.6 | 0.2 | 0.37 | 54.6 | 55.05 | 54.25 | 115 |
| 1731619560 | 54.4 | -0.55 | -1.00 | 54.4 | 54.65 | 54.4 | 215 |
| 1731533160 | 54.95 | -0.3 | -0.54 | 55.2 | 55.2 | 54.95 | 384 |
| 1731446820 | 55.25 | 0.15 | 0.27 | 54.6 | 56 | 54.6 | 564 |
| 1731360420 | 55.1 | 0.2 | 0.36 | 55.2 | 55.2 | 55.1 | 255 |
| 1731101220 | 54.9 | 0.4 | 0.73 | 54.4 | 54.9 | 54.4 | 100 |
| 1731014760 | 54.5 | 1.05 | 1.96 | 54.4 | 54.6 | 54.35 | 109 |
| 1730928360 | 53.45 | -0.25 | -0.47 | 54.4 | 55.35 | 53.45 | 1523 |
| 1730841960 | 53.7 | -1.15 | -2.10 | 55.4 | 55.4 | 52.8 | 215 |
| 1730755560 | 54.85 | -0.45 | -0.81 | 55.1 | 55.45 | 54.85 | 30 |
| 1730496360 | 55.3 | 0.4 | 0.73 | 55.75 | 55.75 | 54.95 | 69 |
| 1730409960 | 54.9 | -0.4 | -0.72 | 54.9 | 54.9 | 54.9 | 50 |
| 1730323560 | 55.3 | -0.4 | -0.72 | 56.35 | 56.35 | 55.3 | 142 |
| 1730237160 | 55.7 | -0.35 | -0.62 | 55.4 | 55.9 | 55.4 | 1271 |
| 1730150760 | 56.05 | 1.3 | 2.37 | 55.15 | 56.05 | 55.15 | 152 |
| 1729888020 | 54.75 | 0.5 | 0.92 | 54.25 | 54.9 | 54.25 | 290 |
| 1729801560 | 54.25 | 0.15 | 0.28 | 54.7 | 55.3 | 54.25 | 470 |
| 1729715160 | 54.1 | -0.15 | -0.28 | 54.25 | 54.5 | 54.1 | 384 |
| 1729628760 | 54.25 | -0.8 | -1.45 | 54.75 | 55.2 | 54.15 | 1650 |
| 1729542360 | 55.05 | -0.3 | -0.54 | 55.05 | 55.05 | 55.05 | 45 |
| 1729283160 | 55.35 | -1.4 | -2.47 | 56.95 | 56.95 | 55.35 | 381 |
| 1729196760 | 56.75 | 1.05 | 1.89 | 56.05 | 56.75 | 56.05 | 36 |
| 1729110360 | 55.7 | 1.4 | 2.58 | 55.35 | 55.7 | 54.9 | 102 |
| 1729023960 | 54.3 | -0.65 | -1.18 | 55.25 | 55.55 | 54.3 | 405 |
| 1728937620 | 54.95 | -0.75 | -1.35 | 55.45 | 55.45 | 54.95 | 230 |
| 1728678360 | 55.7 | 1.05 | 1.92 | 54.8 | 55.75 | 54.8 | 667 |
| 1728591960 | 54.65 | 0.65 | 1.20 | 54.3 | 55 | 54.15 | 280 |
| 1728505560 | 54 | 3.15 | 6.19 | 51.25 | 54 | 51.25 | 945 |
| 1728419160 | 50.85 | -0.55 | -1.07 | 50.85 | 50.85 | 50.85 | 5 |
| 1728332760 | 51.4 | -1.35 | -2.56 | 52.6 | 52.65 | 51.25 | 776 |
| 1728073560 | 52.75 | 0.9 | 1.74 | 53.4 | 53.4 | 52.75 | 76 |
| 1727987220 | 51.85 | 0 | 0.00 | 51.85 | 51.85 | 51.85 | 0 |
| 1727900820 | 51.85 | -0.7 | -1.33 | 52.75 | 52.75 | 51.85 | 31 |
| 1727814420 | 52.55 | 1.1 | 2.14 | 51.8 | 53.3 | 51.8 | 1257 |
| 1727728020 | 51.45 | 1.2 | 2.39 | 50.5 | 51.45 | 50.5 | 31 |
| 1727468760 | 50.25 | -0.4 | -0.79 | 50.8 | 51.15 | 49.86 | 540 |
| 1727382360 | 50.65 | 0.93 | 1.87 | 50.9 | 50.9 | 50.65 | 254 |
| 1727295960 | 49.72 | -0.43 | -0.86 | 50 | 50 | 49.72 | 120 |
| 1727209560 | 50.15 | -0.4 | -0.79 | 50.15 | 50.15 | 50.15 | 16 |
| 1727123160 | 50.55 | 0.05 | 0.10 | 50.5 | 51.35 | 50.4 | 512 |
| 1726863960 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1726777560 | 50.5 | 0.96 | 1.94 | 50.5 | 50.5 | 50.5 | 50 |
| 1726691220 | 49.54 | -0.02 | -0.04 | 49.54 | 49.54 | 49.54 | 44 |
| 1726604760 | 49.56 | -0.64 | -1.27 | 50.2 | 50.2 | 49.56 | 26 |
| 1726518420 | 50.2 | 0.38 | 0.76 | 50.1 | 50.4 | 50.1 | 115 |
| 1726259160 | 49.82 | 0.66 | 1.34 | 49.18 | 49.82 | 49.18 | 121 |
| 1726172760 | 49.16 | -0.34 | -0.69 | 49.5 | 49.5 | 49.16 | 146 |
| 1726086360 | 49.5 | 0.34 | 0.69 | 49.54 | 49.54 | 49.48 | 164 |
| 1725999960 | 49.16 | -1.54 | -3.04 | 49.2 | 49.2 | 49.16 | 125 |
| 1725913620 | 50.7 | 1.4 | 2.84 | 49.2 | 50.7 | 49.2 | 417 |
| 1725654360 | 49.3 | -0.44 | -0.88 | 49.88 | 49.88 | 49.3 | 390 |
| 1725567960 | 49.74 | -0.08 | -0.16 | 50.35 | 50.35 | 49.74 | 107 |
| 1725481560 | 49.82 | 2.2 | 4.62 | 49.34 | 49.82 | 49.34 | 7 |
| 1725395160 | 47.62 | -1.16 | -2.38 | 48.78 | 48.78 | 47.62 | 169 |
| 1725308760 | 48.78 | 0.04 | 0.08 | 48.94 | 49.04 | 48.74 | 158 |
| 1725049560 | 48.74 | 0.4 | 0.83 | 48.22 | 48.74 | 48.06 | 485 |
| 1724963160 | 48.34 | -1.62 | -3.24 | 48.34 | 48.34 | 48.34 | 100 |
| 1724876820 | 49.96 | 0 | 0.00 | 49.96 | 49.96 | 49.96 | 0 |
| 1724790420 | 49.96 | 0 | 0.00 | 49.96 | 49.96 | 49.96 | 0 |
| 1724704020 | 49.96 | 0.52 | 1.05 | 48.82 | 49.96 | 46.94 | 1640 |
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
