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 | -1.73 | -3.17839426787 | 54.43 | 54.43 | 52.69 | 119376 | 53.29390263 | CS |
| 4 | -3.837 | -6.7867060509 | 56.537 | 56.81 | 51.16 | 74596 | 54.65651684 | CS |
| 12 | -0.6319 | -1.18484434269 | 53.3319 | 59.44 | 51.16 | 83339 | 55.72624894 | CS |
| 26 | -7.0008 | -11.7264760271 | 59.7008 | 61.86 | 51.16 | 61137 | 56.68497813 | CS |
| 52 | -5.39 | -9.27870545705 | 58.09 | 64.34 | 51.16 | 82209 | 56.96042741 | CS |
| 156 | 11.1195 | 26.7421026683 | 41.5805 | 64.34 | 35.26 | 41518 | 54.72876043 | CS |
| 260 | 19.365 | 58.0920953952 | 33.335 | 64.34 | 20.52 | 31719 | 54.53163042 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 53.07 | -0.64 | -1.18 | 52.6901 | 53.6 | 52.69 | 59612 |
| 1736375340 | 53.705 | 0.84 | 1.60 | 53.686 | 53.705 | 53.61 | 176851 |
| 1736288940 | 52.86 | -0.74 | -1.38 | 53.56 | 53.56 | 52.7288 | 179915 |
| 1736202360 | 53.6 | -0.53 | -0.97 | 54.43 | 54.43 | 53.525 | 61124 |
| 1735942980 | 54.125 | -0.65 | -1.19 | 55.97 | 55.97 | 54.125 | 69359 |
| 1735856700 | 54.775 | -0.81 | -1.45 | 54.795 | 55.405 | 54.63 | 95075 |
| 1735683960 | 55.581 | 0.48 | 0.86 | 55.049184 | 55.65 | 54.91 | 154484 |
| 1735597740 | 55.105 | -0.48 | -0.85 | 55.1444 | 55.1444 | 54.86 | 48401 |
| 1735338000 | 55.58 | -0.42 | -0.75 | 55.5 | 55.58 | 55.09 | 47092 |
| 1735252020 | 56 | 0.04 | 0.07 | 51.16 | 56.63 | 51.16 | 5888 |
| 1735078200 | 55.9585 | -0.18 | -0.32 | 55.6415 | 55.9585 | 55.6415 | 27863 |
| 1734992400 | 56.1401 | 0.03 | 0.05 | 54.41 | 56.29 | 54.41 | 117292 |
| 1734733200 | 56.11 | 0.68 | 1.23 | 52.77 | 56.81 | 52.77 | 59290 |
| 1734646800 | 55.4255 | 0.1 | 0.17 | 54.62 | 55.775 | 54.62 | 64393 |
| 1734560940 | 55.33 | -0.93 | -1.65 | 56.8 | 56.8 | 54.9927 | 54456 |
| 1734474360 | 56.26 | -0.07 | -0.13 | 56.35 | 56.808 | 56.18 | 16780 |
| 1734388140 | 56.334 | -0.54 | -0.94 | 56.537 | 56.537 | 56.261 | 30261 |
| 1734128940 | 56.87 | 0.13 | 0.23 | 56.97 | 57.6 | 56.87 | 61125 |
| 1734042480 | 56.74 | -0.64 | -1.11 | 56.895 | 56.895 | 56.5375 | 12042 |
| 1733955900 | 57.3766 | 0.16 | 0.27 | 57.14 | 57.412 | 57.133 | 175991 |
| 1733869200 | 57.22 | -0.25 | -0.44 | 57.01 | 57.3025 | 56.965 | 9416 |
| 1733782800 | 57.47 | -0.12 | -0.20 | 58 | 58 | 57.47 | 38854 |
| 1733523600 | 57.585 | -0.5 | -0.85 | 58.21 | 58.245 | 57.56 | 41381 |
| 1733437500 | 58.08 | -0.4 | -0.68 | 59 | 59.115 | 58.08 | 78063 |
| 1733350980 | 58.48 | -0.33 | -0.56 | 59.03 | 59.114 | 58.48 | 306669 |
| 1733264700 | 58.81 | -0.34 | -0.57 | 59.44 | 59.44 | 58.74 | 8731 |
| 1733178180 | 59.15 | 0.33 | 0.56 | 58.1 | 59.216 | 58.1 | 7228 |
| 1732918200 | 58.8235 | -0.07 | -0.11 | 58.8225 | 58.8865 | 58.81 | 3974 |
| 1732746540 | 58.89 | 2.82 | 5.02 | 56.03 | 59.0602 | 55.9695 | 80376 |
| 1732660140 | 56.075 | 0.32 | 0.56 | 54.13 | 56.35 | 54.13 | 22807 |
| 1732573560 | 55.76 | -0.49 | -0.87 | 56.1 | 59.26 | 55.67 | 797890 |
| 1732314000 | 56.25 | -0.06 | -0.11 | 56.33 | 56.5 | 56.149 | 11640 |
| 1732227900 | 56.31 | 1.02 | 1.84 | 52.64 | 56.32 | 52.64 | 86532 |
| 1732141740 | 55.29 | -0.37 | -0.66 | 54.44 | 55.32 | 54.44 | 79810 |
| 1732054800 | 55.66 | -0.25 | -0.45 | 55.7 | 56 | 55.576 | 30485 |
| 1731968640 | 55.914 | -0.34 | -0.60 | 55.77 | 56 | 55.66 | 183485 |
| 1731709260 | 56.25 | -1.75 | -3.02 | 57.37 | 57.37 | 55.75 | 159055 |
| 1731622800 | 58 | 1.77 | 3.15 | 56.9 | 58.7 | 56.9 | 216321 |
| 1731536760 | 56.23 | 0.85 | 1.53 | 56.11 | 56.28 | 55.424 | 99756 |
| 1731450480 | 55.38 | 0.38 | 0.69 | 54.825 | 55.5 | 54.825 | 89087 |
| 1731363600 | 55 | -0.3 | -0.54 | 55.4372 | 56.105 | 55 | 37620 |
| 1731104400 | 55.3 | -0.04 | -0.07 | 55.05 | 55.6175 | 55.05 | 156459 |
| 1731018540 | 55.34 | 0.87 | 1.60 | 55.17 | 55.49 | 54.8 | 100540 |
| 1730931600 | 54.47 | 1.33 | 2.50 | 53.75 | 54.47 | 53.55 | 219008 |
| 1730845680 | 53.14 | 1.04 | 2.00 | 52.11 | 53.33 | 52.11 | 42606 |
| 1730759160 | 52.1 | -0.12 | -0.23 | 52.6 | 52.6 | 52.07 | 15071 |
| 1730496420 | 52.22 | -0.22 | -0.42 | 52.545 | 52.8663 | 52.22 | 38241 |
| 1730409780 | 52.44 | -0.76 | -1.44 | 53.1732 | 53.1732 | 52.05 | 30373 |
| 1730323500 | 53.204 | 0.73 | 1.40 | 52.085 | 53.204 | 52.085 | 28149 |
| 1730237280 | 52.472 | -0.9 | -1.68 | 55 | 55 | 52.472 | 7085 |
| 1730150880 | 53.368 | 1.98 | 3.86 | 51.255 | 53.4 | 51.255 | 8811 |
| 1729891500 | 51.386 | -0.78 | -1.50 | 52.2 | 52.2 | 51.386 | 13540 |
| 1729805160 | 52.17 | -1.02 | -1.92 | 53.83 | 53.83 | 52.17 | 13113 |
| 1729718940 | 53.189 | -0.55 | -1.03 | 53.31 | 53.6101 | 53.189 | 4617 |
| 1729632300 | 53.7399 | 0.21 | 0.40 | 53.398 | 53.8999 | 52.97 | 75188 |
| 1729545600 | 53.527 | 0.14 | 0.26 | 53.3319 | 53.6 | 53.31 | 7686 |
| 1729286400 | 53.39 | -0.06 | -0.11 | 52.66 | 53.81 | 52.66 | 7563 |
| 1729200000 | 53.4495 | -0.49 | -0.91 | 53.025 | 53.574 | 52.88 | 7888 |
| 1729113960 | 53.94 | 0.97 | 1.83 | 53.2006 | 53.94 | 53.2006 | 9488 |
| 1729027680 | 52.97 | 0.27 | 0.51 | 52.85 | 52.97 | 52.28 | 16342 |
| 1728941220 | 52.7 | 0.15 | 0.29 | 52.5 | 53.1 | 52.5 | 4532 |
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
