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 | 1.3 | 2.3381294964 | 55.6 | 57.56 | 55.12 | 6326631 | 56.03249416 | CS |
| 4 | 5.29 | 10.2499515598 | 51.61 | 57.56 | 51.15 | 5156771 | 54.97665756 | CS |
| 12 | 4.21 | 7.99013095464 | 52.69 | 57.56 | 50.85 | 3128372 | 53.97608672 | CS |
| 26 | 2.11 | 3.85106771309 | 54.79 | 60.72 | 50.85 | 2939719 | 55.07523629 | CS |
| 52 | 9.44 | 19.8904340497 | 47.46 | 60.72 | 46.71 | 2927173 | 53.10927557 | CS |
| 156 | 10.41 | 22.3919122392 | 46.49 | 60.72 | 38.79 | 2527951 | 48.21437289 | CS |
| 260 | 34.19 | 150.550418318 | 22.71 | 60.72 | 20.89 | 2445315 | 43.48358932 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 56.9 | -0.34 | -0.59 | 57.51 | 57.56 | 56.59 | 3791129 |
| 1742506800 | 57.24 | 0.69 | 1.22 | 56.56 | 57.36 | 56.54 | 2927442 |
| 1742420400 | 56.55 | 0.73 | 1.31 | 55.93 | 56.72 | 55.78 | 2953554 |
| 1742334000 | 55.82 | 0.07 | 0.13 | 56.12 | 56.12 | 55.38 | 8248157 |
| 1742247600 | 55.75 | -0.21 | -0.38 | 55.12 | 56 | 55.12 | 9722675 |
| 1741988400 | 55.96 | 0.38 | 0.68 | 55.6 | 56.44 | 55.58 | 7781325 |
| 1741902000 | 55.58 | -0.14 | -0.25 | 55.37 | 56.3 | 55.22 | 3978213 |
| 1741815600 | 55.72 | 0.49 | 0.89 | 55.45 | 56.15 | 54.99 | 3947813 |
| 1741729200 | 55.23 | -0.4 | -0.72 | 55.48 | 55.83 | 54.87 | 6581372 |
| 1741642800 | 55.63 | 1.24 | 2.28 | 55 | 55.79 | 54.24 | 9335735 |
| 1741387200 | 54.39 | 0.44 | 0.82 | 54.21 | 55.31 | 54.2 | 3852003 |
| 1741300800 | 53.95 | -0.11 | -0.20 | 54.2 | 54.33 | 53.33 | 4609276 |
| 1741214400 | 54.06 | -1.33 | -2.40 | 55.1 | 55.45 | 53.98 | 5301853 |
| 1741128000 | 55.39 | -0.4 | -0.72 | 55.02 | 55.92 | 54.65 | 5921276 |
| 1741041600 | 55.79 | -0.45 | -0.80 | 56.52 | 56.9 | 55.25 | 4854110 |
| 1740782400 | 56.24 | 3.73 | 7.10 | 54 | 56.44 | 53.65 | 7126227 |
| 1740696000 | 52.51 | 0.58 | 1.12 | 52.18 | 52.61 | 51.91 | 2850610 |
| 1740609600 | 51.93 | -0.01 | -0.02 | 51.94 | 52.48 | 51.77 | 2553745 |
| 1740523200 | 51.94 | 0.49 | 0.95 | 51.39 | 52 | 51.15 | 4161913 |
| 1740436800 | 51.45 | -0.02 | -0.04 | 51.5 | 51.95 | 51.39 | 2807642 |
| 1740177600 | 51.47 | -0.14 | -0.27 | 51.61 | 51.92 | 51.16 | 3620470 |
| 1740091200 | 51.61 | -0.15 | -0.29 | 51.58 | 51.72 | 51.24 | 3047664 |
| 1740004800 | 51.76 | 0.15 | 0.29 | 51.52 | 51.88 | 51.19 | 2945187 |
| 1739918400 | 51.61 | 0.25 | 0.49 | 51.5 | 51.83 | 50.91 | 3629486 |
| 1739572800 | 51.36 | -0.98 | -1.87 | 52.42 | 52.72 | 51.15 | 3679070 |
| 1739486400 | 52.34 | 0.25 | 0.48 | 52.06 | 52.63 | 51.99 | 2253637 |
| 1739400000 | 52.09 | -0.61 | -1.16 | 52.55 | 52.82 | 52.03 | 1010521 |
| 1739313600 | 52.7 | 0.22 | 0.42 | 52.5 | 52.8 | 52.23 | 1616856 |
| 1739227200 | 52.48 | 0.09 | 0.17 | 52.57 | 52.94 | 52.41 | 1095934 |
| 1738968000 | 52.39 | 0.11 | 0.21 | 52.29 | 52.51 | 51.5 | 1125873 |
| 1738881600 | 52.28 | -0.05 | -0.10 | 52.59 | 52.72 | 51.96 | 1817074 |
| 1738795200 | 52.33 | 0.24 | 0.46 | 52.11 | 52.37 | 51.99 | 1612200 |
| 1738708800 | 52.09 | 0.92 | 1.80 | 51.01 | 52.3 | 51 | 1640734 |
| 1738622400 | 51.17 | -1.29 | -2.46 | 50.85 | 52.19 | 50.85 | 3785075 |
| 1738363200 | 52.46 | -0.89 | -1.67 | 53.42 | 53.56 | 52.22 | 1783990 |
| 1738276800 | 53.35 | 0.5 | 0.95 | 53.15 | 53.75 | 53.01 | 1373227 |
| 1738190400 | 52.85 | 0.43 | 0.82 | 52.26 | 52.88 | 52.26 | 1151301 |
| 1738104000 | 52.42 | -0.36 | -0.68 | 52.85 | 52.96 | 52.16 | 1318696 |
| 1738017600 | 52.78 | -0.4 | -0.75 | 53 | 53.16 | 52.36 | 1341398 |
| 1737758400 | 53.18 | -0.25 | -0.47 | 53.4 | 53.53 | 53.02 | 1941556 |
| 1737672000 | 53.43 | -0.21 | -0.39 | 53.88 | 54.08 | 53.33 | 1035549 |
| 1737585600 | 53.64 | -0.39 | -0.72 | 53.35 | 54.03 | 53.15 | 2242246 |
| 1737499200 | 54.03 | -0.67 | -1.22 | 54.8 | 54.87 | 53.94 | 2915734 |
| 1737412800 | 54.7 | 0.49 | 0.90 | 54.24 | 54.92 | 54.2 | 799381 |
| 1737153600 | 54.21 | 0.87 | 1.63 | 53.48 | 54.35 | 53.42 | 6361265 |
| 1737067200 | 53.34 | 0.39 | 0.74 | 52.94 | 53.37 | 52.7 | 1372165 |
| 1736980800 | 52.95 | 0.22 | 0.42 | 53.31 | 53.59 | 52.87 | 1290470 |
| 1736894400 | 52.73 | 0.44 | 0.84 | 52.12 | 52.83 | 51.94 | 1874361 |
| 1736808000 | 52.29 | -0.06 | -0.11 | 52.27 | 52.97 | 52.03 | 1598469 |
| 1736548800 | 52.35 | -0.77 | -1.45 | 53.37 | 53.43 | 52.05 | 2571250 |
| 1736462400 | 53.12 | -0.04 | -0.08 | 53.15 | 53.25 | 52.97 | 647823 |
| 1736376000 | 53.16 | 0.55 | 1.05 | 52.55 | 53.23 | 52.38 | 1363049 |
| 1736289600 | 52.61 | 0.18 | 0.34 | 52.57 | 52.93 | 52.43 | 1834780 |
| 1736203200 | 52.43 | -0.96 | -1.80 | 53.6 | 53.6 | 52.32 | 3319306 |
| 1735944000 | 53.39 | -0.06 | -0.11 | 53.48 | 53.77 | 53.16 | 1346395 |
| 1735857600 | 53.45 | 0.34 | 0.64 | 53.5 | 53.78 | 53.08 | 1664337 |
| 1735684800 | 53.11 | 0.34 | 0.64 | 52.86 | 53.12 | 52.78 | 1675269 |
| 1735598400 | 52.77 | 0.08 | 0.15 | 52.64 | 52.98 | 52.43 | 3599874 |
| 1735339200 | 52.69 | -0.36 | -0.68 | 52.69 | 52.92 | 52.39 | 2628936 |
| 1735069200 | 53.05 | 0.49 | 0.93 | 52.58 | 53.18 | 52.34 | 735061 |
| 1734993600 | 52.56 | 0.2 | 0.38 | 52.24 | 52.57 | 51.73 | 3522475 |
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
