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 | 0.11 | 0.182512029202 | 60.27 | 62.49 | 59.46 | 12082304 | 61.10082537 | CS |
| 4 | -2.87 | -4.53754940711 | 63.25 | 64.99 | 58.76 | 13223637 | 61.6134854 | CS |
| 12 | 0.67 | 1.12209010216 | 59.71 | 65.62 | 58.05 | 9450710 | 61.98959885 | CS |
| 26 | 5.53 | 10.0820419325 | 54.85 | 65.62 | 54.14 | 9248105 | 59.93284277 | CS |
| 52 | 12.77 | 26.8220961983 | 47.61 | 65.62 | 45.39 | 8812779 | 55.28301723 | CS |
| 156 | 3.14 | 5.4856743536 | 57.24 | 65.62 | 42.75 | 8294905 | 53.178747 | CS |
| 260 | 10.2 | 20.3268234356 | 50.18 | 65.62 | 33.06 | 8269371 | 50.29772393 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 60.38 | 0.86 | 1.44 | 59.55 | 60.75 | 59.46 | 8670759 |
| 1741300800 | 59.52 | -1.49 | -2.44 | 60.63 | 60.65 | 59.46 | 8015041 |
| 1741214400 | 61.01 | 0.87 | 1.45 | 60 | 61.39 | 59.98 | 12485447 |
| 1741128000 | 60.14 | -1.73 | -2.80 | 60.52 | 61.5 | 59.92 | 9172649 |
| 1741041600 | 61.87 | 0.06 | 0.10 | 61.94 | 62.49 | 61.52 | 13646784 |
| 1740782400 | 61.81 | 1.54 | 2.56 | 60.27 | 61.9 | 60.1 | 17091600 |
| 1740696000 | 60.27 | 0.34 | 0.57 | 60.23 | 60.64 | 59.67 | 6044105 |
| 1740609600 | 59.93 | 0.3 | 0.50 | 59.71 | 60.33 | 59.52 | 4196748 |
| 1740523200 | 59.63 | 0.38 | 0.64 | 59.01 | 59.78 | 58.76 | 11592772 |
| 1740436800 | 59.25 | -0.2 | -0.34 | 59.67 | 59.85 | 59.07 | 7699799 |
| 1740177600 | 59.45 | -0.01 | -0.02 | 59.32 | 59.85 | 58.9 | 10803839 |
| 1740091200 | 59.46 | -0.75 | -1.25 | 60 | 60.02 | 59.29 | 13441859 |
| 1740004800 | 60.21 | -0.43 | -0.71 | 60.9 | 60.9 | 59.87 | 19109607 |
| 1739918400 | 60.64 | -0.44 | -0.72 | 61.23 | 61.36 | 59.6 | 23804135 |
| 1739572800 | 61.08 | -3.54 | -5.48 | 63.68 | 64.25 | 61.01 | 19160421 |
| 1739486400 | 64.62 | 0.17 | 0.26 | 64.54 | 64.989999 | 64.4 | 6820262 |
| 1739400000 | 64.45 | -0.24 | -0.37 | 64.19 | 64.89 | 64.19 | 14800945 |
| 1739313600 | 64.69 | 0.54 | 0.84 | 64.03 | 64.72 | 63.65 | 22615620 |
| 1739227200 | 64.15 | 0.64 | 1.01 | 63.8 | 64.36 | 63.58 | 14852125 |
| 1738968000 | 63.51 | 0.1 | 0.16 | 63.25 | 63.63 | 62.56 | 15895349 |
| 1738881600 | 63.41 | 0.41 | 0.65 | 63.17 | 63.47 | 62.73 | 12910055 |
| 1738795200 | 63 | 0.3 | 0.48 | 62.77 | 63.52 | 62.6 | 16697379 |
| 1738708800 | 62.7 | 0.13 | 0.21 | 62.66 | 63.25 | 62.55 | 12101180 |
| 1738622400 | 62.57 | -0.28 | -0.45 | 58.89 | 63.07 | 58.89 | 14070426 |
| 1738363200 | 62.85 | -1.58 | -2.45 | 64.39 | 64.54 | 62.82 | 8956730 |
| 1738276800 | 64.43 | 0.57 | 0.89 | 64.11 | 64.56 | 63.82 | 9974622 |
| 1738190400 | 63.86 | -0.19 | -0.30 | 63.98 | 64.45 | 63.75 | 4787268 |
| 1738104000 | 64.05 | -0.2 | -0.31 | 64.28 | 64.84 | 63.75 | 5625111 |
| 1738017600 | 64.25 | -0.35 | -0.54 | 64.489999 | 64.79 | 63.69 | 9054866 |
| 1737758400 | 64.599999 | 0.11 | 0.17 | 64.25 | 64.849999 | 64.05 | 7261572 |
| 1737672000 | 64.489999 | 0.09 | 0.14 | 64.2 | 64.56 | 64.019999 | 5977530 |
| 1737585600 | 64.4 | -0.61 | -0.94 | 65.099999 | 65.209999 | 64.349999 | 10766731 |
| 1737499200 | 65.01 | 1.08 | 1.69 | 64.12 | 65.62 | 64.099999 | 7988994 |
| 1737412800 | 63.93 | -0.45 | -0.70 | 64.25 | 64.569999 | 63.75 | 1707431 |
| 1737153600 | 64.379999 | 1.07 | 1.69 | 63.5 | 64.68 | 63.35 | 5177329 |
| 1737067200 | 63.31 | -0.19 | -0.30 | 63.49 | 63.56 | 62.75 | 9717789 |
| 1736980800 | 63.5 | 0.26 | 0.41 | 63.49 | 64.019999 | 63.42 | 8655560 |
| 1736894400 | 63.24 | 0.77 | 1.23 | 62.29 | 63.31 | 62.2 | 7290188 |
| 1736808000 | 62.47 | -0.27 | -0.43 | 62.6 | 63.44 | 62.41 | 6638573 |
| 1736548800 | 62.74 | -0.25 | -0.40 | 63.24 | 63.3 | 62.28 | 8477611 |
| 1736462400 | 62.99 | -0.31 | -0.49 | 63.05 | 63.24 | 62.83 | 3452796 |
| 1736376000 | 63.3 | 0.6 | 0.96 | 62.84 | 63.39 | 62.62 | 5970969 |
| 1736289600 | 62.7 | 1.09 | 1.77 | 62.12 | 62.82 | 62 | 5040776 |
| 1736203200 | 61.61 | -0.64 | -1.03 | 62.25 | 62.3 | 61.5 | 6543482 |
| 1735944000 | 62.25 | 0.38 | 0.61 | 61.92 | 62.75 | 61.92 | 2469687 |
| 1735857600 | 61.87 | 0.86 | 1.41 | 61.31 | 61.9 | 61.22 | 8277591 |
| 1735684800 | 61.01 | 0.53 | 0.88 | 60.66 | 61.06 | 60.61 | 2514940 |
| 1735598400 | 60.48 | 0.18 | 0.30 | 60.13 | 60.59 | 59.75 | 6068309 |
| 1735339200 | 60.3 | 0.21 | 0.35 | 60.07 | 60.42 | 59.97 | 3075935 |
| 1735069200 | 60.09 | 0.02 | 0.03 | 60.05 | 60.26 | 59.85 | 1202933 |
| 1734993600 | 60.07 | 0.64 | 1.08 | 59.32 | 60.09 | 59.15 | 4760211 |
| 1734734400 | 59.43 | 0.87 | 1.49 | 58.42 | 59.52 | 58.05 | 16132927 |
| 1734648000 | 58.56 | 0.07 | 0.12 | 58.7 | 59.02 | 58.09 | 6605113 |
| 1734561600 | 58.49 | -0.75 | -1.27 | 59.08 | 59.23 | 58.47 | 11068727 |
| 1734475200 | 59.24 | 0.01 | 0.02 | 58.94 | 59.43 | 58.83 | 7057553 |
| 1734388800 | 59.23 | -0.46 | -0.77 | 59.69 | 59.78 | 58.91 | 9744822 |
| 1734129600 | 59.69 | -0.12 | -0.20 | 59.71 | 59.77 | 59.41 | 4166946 |
| 1734043200 | 59.81 | -0.16 | -0.27 | 60 | 60.05 | 59.6 | 3694095 |
| 1733956800 | 59.97 | 0 | 0.00 | 60.2 | 60.46 | 59.88 | 8108252 |
| 1733870400 | 59.97 | -0.08 | -0.13 | 60.04 | 60.17 | 59.74 | 9384338 |
| 1733784000 | 60.05 | -1 | -1.64 | 61.19 | 61.43 | 60.03 | 9533244 |
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
