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 | 6.13 | 12.078817734 | 50.75 | 57.04 | 49.92 | 221303 | 51.98182431 | DR |
| 4 | -2.8 | -4.69168900804 | 59.68 | 64.2 | 49.3 | 174112 | 55.41140295 | DR |
| 12 | 1.97 | 3.58768894555 | 54.91 | 65.4 | 49.3 | 120167 | 57.1807434 | DR |
| 26 | 12.29 | 27.5622336847 | 44.59 | 65.4 | 42.72 | 99641 | 55.9074416 | DR |
| 52 | 12.965 | 29.5229420471 | 43.915 | 65.4 | 31.52 | 190011 | 41.29116068 | DR |
| 156 | 38.905 | 216.439499305 | 17.975 | 65.4 | 11.31 | 103735 | 37.68495541 | DR |
| 260 | 47.895 | 533.05509182 | 8.985 | 65.4 | 7.51 | 65897 | 36.68611964 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 52.94 | 0.96 | 1.85 | 55 | 55 | 51.59 | 144489 |
| 1741814940 | 51.98 | -0.82 | -1.55 | 51.8 | 51.98 | 51.3095 | 141005 |
| 1741728480 | 52.8 | 1.77 | 3.47 | 53.03 | 53.72 | 51.56 | 289144 |
| 1741641600 | 51.03 | -0.38 | -0.74 | 51.79 | 52.21 | 50.3301 | 185841 |
| 1741386000 | 51.41 | 1.04 | 2.06 | 50.75 | 51.51 | 49.92 | 346035 |
| 1741300140 | 50.37 | -2.78 | -5.22 | 49.3 | 51.48 | 49.3 | 105159 |
| 1741213440 | 53.145 | 1.53 | 2.95 | 51.4 | 53.495 | 51.37 | 216935 |
| 1741126800 | 51.62 | -0.74 | -1.41 | 50.25 | 52.91 | 50 | 266704 |
| 1741040760 | 52.36 | -3.42 | -6.13 | 54.71 | 55.99 | 51.574 | 204664 |
| 1740781260 | 55.78 | -1.15 | -2.02 | 54.8 | 55.78 | 52.71 | 264629 |
| 1740695340 | 56.93 | -3.87 | -6.37 | 59.41 | 59.41 | 56.93 | 181252 |
| 1740608400 | 60.8 | 1.18 | 1.98 | 60 | 61.69 | 60 | 108091 |
| 1740522480 | 59.62 | -1.81 | -2.95 | 60.99 | 60.99 | 58.89 | 206106 |
| 1740435600 | 61.43 | -1.26 | -2.01 | 63.5 | 63.5 | 61.29 | 154424 |
| 1740176400 | 62.69 | -1.25 | -1.95 | 63.98 | 64.2 | 62.5 | 103516 |
| 1740090480 | 63.94 | 0.98 | 1.56 | 63.98 | 64.17 | 63.27 | 124956 |
| 1740003960 | 62.955 | 0.16 | 0.25 | 62.65 | 63.12 | 62.36 | 103602 |
| 1739917740 | 62.8 | 3.19 | 5.35 | 62.41 | 62.86 | 62.4 | 132043 |
| 1739572020 | 59.61 | -0.98 | -1.62 | 59.68 | 59.72 | 59.21 | 29535 |
| 1739485320 | 60.59 | 2.27 | 3.89 | 59.71 | 60.59 | 59.65 | 40180 |
| 1739398920 | 58.32 | 1.03 | 1.80 | 57.7 | 58.32 | 56.35 | 97068 |
| 1739312940 | 57.29 | -0.37 | -0.64 | 57.01 | 57.49 | 56.8501 | 104542 |
| 1739226000 | 57.66 | 1.43 | 2.54 | 56.84 | 57.66 | 56.758 | 65934 |
| 1738967160 | 56.23 | -0.01 | -0.02 | 55.89 | 57.22 | 55.07 | 114568 |
| 1738880400 | 56.24 | -0.11 | -0.20 | 56.15 | 56.52 | 56 | 102216 |
| 1738794000 | 56.35 | 0.2 | 0.36 | 55.3 | 56.52 | 55.28 | 126260 |
| 1738708080 | 56.15 | 1.43 | 2.61 | 56.19 | 57.15 | 55.69 | 51159 |
| 1738621740 | 54.72 | -0.62 | -1.12 | 54 | 55.52 | 53.7 | 114292 |
| 1738362000 | 55.34 | -1.75 | -3.07 | 57.5 | 57.5 | 55.28 | 93732 |
| 1738276080 | 57.09 | 0.24 | 0.42 | 56.93 | 57.6 | 56.5684 | 122392 |
| 1738189740 | 56.85 | 2.5 | 4.59 | 57.22 | 57.78 | 56.39 | 131719 |
| 1738103280 | 54.355 | -2.56 | -4.49 | 53.95 | 54.55 | 52.17 | 174896 |
| 1738016820 | 56.91 | -7.88 | -12.16 | 58.1 | 62.75 | 56.74 | 158740 |
| 1737757440 | 64.79 | 0.79 | 1.23 | 64.879999 | 65.4 | 64.239999 | 139870 |
| 1737671220 | 64 | 0.24 | 0.38 | 63.49 | 64.05 | 63.49 | 46878 |
| 1737584640 | 63.76 | 2.04 | 3.31 | 63.64 | 63.84 | 62.25 | 98162 |
| 1737498540 | 61.72 | 2.07 | 3.47 | 61.16 | 61.89 | 60.52 | 99978 |
| 1737152880 | 59.65 | 0.4 | 0.68 | 59.41 | 59.65 | 59.21 | 59166 |
| 1737066420 | 59.25 | -0.41 | -0.69 | 59.18 | 60 | 58.87 | 143391 |
| 1736979720 | 59.66 | 0.05 | 0.08 | 58.9 | 59.72 | 58.54 | 90637 |
| 1736893380 | 59.61 | -4.3 | -6.73 | 60 | 60.518 | 59.44 | 124655 |
| 1736806800 | 63.91 | -0.59 | -0.91 | 64 | 64.879999 | 62.56 | 154755 |
| 1736547720 | 64.5 | 1.13 | 1.78 | 63.08 | 64.9 | 63.08 | 141843 |
| 1736375340 | 63.37 | 2.83 | 4.67 | 63.19 | 63.47 | 62.72 | 109372 |
| 1736288940 | 60.545 | 0.42 | 0.70 | 62.09 | 62.3 | 60.21 | 103684 |
| 1736202360 | 60.125 | 1.13 | 1.91 | 59.825 | 60.8 | 59.816 | 62750 |
| 1735942980 | 59 | 1.62 | 2.82 | 55.14 | 59.08 | 55.14 | 127482 |
| 1735856700 | 57.38 | 0.49 | 0.86 | 55.06 | 57.88 | 55.06 | 36420 |
| 1735683960 | 56.89 | -0.91 | -1.57 | 60.12 | 60.12 | 56.78 | 17349 |
| 1735597740 | 57.8 | -0.9 | -1.53 | 56.05 | 58.42 | 56.05 | 45685 |
| 1735338000 | 58.7 | 0.84 | 1.44 | 57.9 | 59.28 | 57.9 | 29659 |
| 1735252020 | 57.864 | 0.51 | 0.90 | 57.4 | 57.9 | 57.24 | 17819 |
| 1735078200 | 57.35 | -0.55 | -0.95 | 56.85 | 57.35 | 56.7 | 41502 |
| 1734992400 | 57.9 | 2.41 | 4.34 | 57.06 | 57.9 | 56.73 | 37384 |
| 1734733200 | 55.49 | 0.39 | 0.71 | 54.91 | 56.105 | 54.49 | 74916 |
| 1734646800 | 55.098 | 0.1 | 0.18 | 57.53 | 57.53 | 54.457 | 109738 |
| 1734560940 | 55 | -1.27 | -2.26 | 57 | 57.63 | 54.66 | 162669 |
| 1734474360 | 56.27 | -6.11 | -9.79 | 56.22 | 56.6599 | 56.16 | 41020 |
| 1734388140 | 62.38 | 1.08 | 1.76 | 61.3 | 62.875 | 61.3 | 29187 |
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
