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 | 0.5 | 0.904159132007 | 55.3 | 59.15 | 55.1 | 6514 | 57.34765428 | DE |
| 4 | -5.7 | -9.26829268293 | 61.5 | 61.8 | 52.5 | 10528 | 56.82673412 | DE |
| 12 | 11.5 | 25.9593679458 | 44.3 | 61.95 | 38.64 | 13190 | 54.5577631 | DE |
| 26 | 12.52 | 28.9279112754 | 43.28 | 61.95 | 36.52 | 13489 | 48.20367674 | DE |
| 52 | 16.04 | 40.3420523139 | 39.76 | 61.95 | 32.54 | 12007 | 45.4100322 | DE |
| 156 | -5 | -8.22368421053 | 60.8 | 66.45 | 28.88 | 39144 | 43.78189152 | DE |
| 260 | -55.6 | -49.9102333932 | 111.4 | 163.4 | 28.88 | 47844 | 63.57226072 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 55.8 | -1.2 | -2.11 | 56.9 | 56.9 | 55.1 | 3992 |
| 1742506020 | 57 | 0 | 0.00 | 56.95 | 57.55 | 56.1 | 5273 |
| 1742419620 | 57 | -0.65 | -1.13 | 57.2 | 57.85 | 56.65 | 4381 |
| 1742333220 | 57.65 | 0.25 | 0.44 | 56.85 | 59.15 | 56.85 | 12702 |
| 1742246820 | 57.4 | 0.15 | 0.26 | 57 | 57.4 | 56.3 | 3422 |
| 1741987620 | 57.25 | 2.2 | 4.00 | 55.3 | 57.35 | 55.25 | 6792 |
| 1741901220 | 55.05 | -1.2 | -2.13 | 55.5 | 55.8 | 54.9 | 5379 |
| 1741814820 | 56.25 | 2.95 | 5.53 | 53.2 | 56.25 | 53.2 | 13364 |
| 1741728420 | 53.3 | 0.35 | 0.66 | 53.65 | 54.6 | 52.6 | 9522 |
| 1741642020 | 52.95 | -5.45 | -9.33 | 58.25 | 58.25 | 52.5 | 20010 |
| 1741382820 | 58.4 | 1.1 | 1.92 | 57.15 | 58.45 | 56.2 | 6041 |
| 1741296420 | 57.3 | -1.6 | -2.72 | 58.45 | 60 | 57.15 | 6057 |
| 1741210020 | 58.9 | 2.6 | 4.62 | 56.8 | 59.8 | 56.8 | 6930 |
| 1741123620 | 56.3 | -0.7 | -1.23 | 57.2 | 57.75 | 56 | 21697 |
| 1741037220 | 57 | -0.45 | -0.78 | 57.85 | 58.8 | 57 | 6370 |
| 1740778020 | 57.45 | -0.1 | -0.17 | 56.8 | 58.1 | 53 | 42929 |
| 1740691620 | 57.55 | -0.4 | -0.69 | 57.85 | 58.65 | 57.25 | 8186 |
| 1740605220 | 57.95 | 0.15 | 0.26 | 58.5 | 59.25 | 57.45 | 5468 |
| 1740518820 | 57.8 | -1.2 | -2.03 | 59.15 | 60.15 | 57.4 | 7908 |
| 1740432420 | 59 | -1.05 | -1.75 | 60.95 | 61.1 | 58.75 | 9417 |
| 1740173220 | 60.05 | -1.3 | -2.12 | 61.5 | 61.8 | 59.7 | 8705 |
| 1740086820 | 61.35 | 2.85 | 4.87 | 58.9 | 61.95 | 58.7 | 14618 |
| 1740000420 | 58.5 | -2.45 | -4.02 | 60.95 | 60.95 | 58.15 | 7214 |
| 1739914020 | 60.95 | 1.25 | 2.09 | 60.25 | 61.1 | 59 | 11601 |
| 1739827620 | 59.7 | -0.25 | -0.42 | 59.35 | 60.5 | 59.3 | 9618 |
| 1739568420 | 59.95 | 2.75 | 4.81 | 57.4 | 60.15 | 55.8 | 19032 |
| 1739482020 | 57.2 | -3.6 | -5.92 | 61.3 | 61.45 | 56 | 37190 |
| 1739395620 | 60.8 | -0.3 | -0.49 | 60.55 | 61.25 | 38.64 | 10841 |
| 1739309220 | 61.1 | 1.15 | 1.92 | 60.2 | 61.35 | 59.8 | 12102 |
| 1739222820 | 59.95 | 1.35 | 2.30 | 58.75 | 60.35 | 58.75 | 16214 |
| 1738963620 | 58.6 | -0.8 | -1.35 | 59.35 | 60 | 58.1 | 18190 |
| 1738877220 | 59.4 | 3.6 | 6.45 | 56.4 | 60.85 | 56.4 | 41729 |
| 1738790820 | 55.8 | 0.15 | 0.27 | 55.7 | 56.9 | 55.2 | 12635 |
| 1738704420 | 55.65 | 1.2 | 2.20 | 54.25 | 56.1 | 54.25 | 14372 |
| 1738618020 | 54.45 | -0.15 | -0.27 | 52.95 | 56.7 | 52.05 | 19789 |
| 1738358820 | 54.6 | 0.85 | 1.58 | 53.6 | 55.65 | 53.6 | 19473 |
| 1738272420 | 53.75 | 0.45 | 0.84 | 53.3 | 54.25 | 53.3 | 13860 |
| 1738186020 | 53.3 | 0.45 | 0.85 | 53 | 53.65 | 52.85 | 6710 |
| 1738099620 | 52.85 | -0.15 | -0.28 | 53 | 54.45 | 51.4 | 17716 |
| 1738013220 | 53 | 0.6 | 1.15 | 52 | 54.2 | 51.55 | 21372 |
| 1737754020 | 52.4 | 2 | 3.97 | 50.45 | 53.4 | 50.2 | 36168 |
| 1737667620 | 50.4 | 2.22 | 4.61 | 48.78 | 50.45 | 48.32 | 11012 |
| 1737581220 | 48.18 | -0.04 | -0.08 | 48.26 | 48.98 | 48.06 | 2847 |
| 1737494820 | 48.22 | -0.4 | -0.82 | 48.02 | 48.66 | 47.84 | 3353 |
| 1737408420 | 48.62 | 0.18 | 0.37 | 48.44 | 49 | 48.06 | 6048 |
| 1737149220 | 48.44 | 0.6 | 1.25 | 47.8 | 48.58 | 47.26 | 6178 |
| 1737062820 | 47.84 | 1.1 | 2.35 | 47.1 | 47.86 | 46.16 | 8656 |
| 1736976420 | 46.74 | -0.92 | -1.93 | 47.52 | 48.36 | 46.46 | 6530 |
| 1736890020 | 47.66 | 0.46 | 0.97 | 47.2 | 48.4 | 47.12 | 4070 |
| 1736803620 | 47.2 | -1.38 | -2.84 | 48.46 | 48.48 | 46.54 | 6750 |
| 1736544420 | 48.58 | -0.04 | -0.08 | 48.64 | 49.36 | 48.22 | 5709 |
| 1736458020 | 48.62 | -0.34 | -0.69 | 49.28 | 49.48 | 48.28 | 6536 |
| 1736371620 | 48.96 | -0.74 | -1.49 | 49.5 | 50.15 | 48.66 | 15909 |
| 1736285220 | 49.7 | 4.3 | 9.47 | 45.04 | 50.65 | 45.04 | 61350 |
| 1736198820 | 45.4 | 1.92 | 4.42 | 43.08 | 47.3 | 43.06 | 15767 |
| 1735939620 | 43.48 | -0.12 | -0.28 | 43.72 | 43.9 | 42.7 | 9277 |
| 1735853220 | 43.6 | -0.78 | -1.76 | 44.36 | 44.8 | 43.6 | 5221 |
| 1735594020 | 44.38 | 0.6 | 1.37 | 43.82 | 44.38 | 43.76 | 7417 |
| 1735334820 | 43.78 | -0.54 | -1.22 | 44.3 | 44.8 | 43.76 | 11411 |
| 1734989220 | 44.32 | -0.68 | -1.51 | 44.62 | 44.9 | 44.14 | 5025 |
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
