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 | 9.805 | 18.0222406029 | 54.405 | 65.06 | 53.68 | 62538 | 55.82751601 | DR |
| 4 | 10.645 | 19.8730514328 | 53.565 | 65.06 | 49.22 | 67693 | 52.79135129 | DR |
| 12 | 10.902 | 20.450964208 | 53.308 | 65.06 | 49.22 | 36008 | 53.05697575 | DR |
| 26 | 8.9 | 16.0911227626 | 55.31 | 65.06 | 49.22 | 35998 | 53.78516655 | DR |
| 52 | 14.24 | 28.497098259 | 49.97 | 66.14 | 49.22 | 29962 | 56.24303739 | DR |
| 156 | 21.255 | 49.4820160633 | 42.955 | 66.14 | 28.415 | 25347 | 45.12697484 | DR |
| 260 | 26.61 | 70.7712765957 | 37.6 | 66.14 | 24.61 | 22874 | 41.76472432 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 64.959999 | 10.01 | 18.22 | 64.4 | 65.06 | 64.15 | 36392 |
| 1732054800 | 54.95 | 0.09 | 0.16 | 54.54 | 55.7 | 54.54 | 24705 |
| 1731968640 | 54.86 | 0.43 | 0.79 | 53.93 | 54.91 | 53.79 | 47697 |
| 1731709260 | 54.43 | -0.13 | -0.24 | 53.99 | 54.43 | 53.68 | 46779 |
| 1731622800 | 54.56 | 0.12 | 0.22 | 54.405 | 54.96 | 54.33 | 157117 |
| 1731536760 | 54.44 | 0.59 | 1.10 | 53.64 | 54.76 | 53.44 | 24208 |
| 1731450480 | 53.85 | -1.52 | -2.75 | 54.66 | 54.66 | 53.84 | 14776 |
| 1731363600 | 55.37 | 1.35 | 2.50 | 54.79 | 55.67 | 54.79 | 14901 |
| 1731104400 | 54.02 | 0.43 | 0.80 | 53.87 | 54.05 | 53.7 | 35121 |
| 1731018540 | 53.59 | 1.53 | 2.94 | 53.39 | 53.83 | 53.39 | 138352 |
| 1730931600 | 52.06 | 0.47 | 0.91 | 53.53 | 53.53 | 51.66 | 73748 |
| 1730845680 | 51.59 | 0.99 | 1.96 | 51.33 | 51.69 | 51.22 | 86772 |
| 1730759160 | 50.6 | -0.32 | -0.63 | 50.69 | 51.05 | 50.6 | 21965 |
| 1730496420 | 50.92 | 0.93 | 1.86 | 50.6895 | 51.12 | 50.54 | 226846 |
| 1730409780 | 49.99 | -1.12 | -2.19 | 50.2515 | 50.255 | 49.22 | 144562 |
| 1730323500 | 51.11 | -1.55 | -2.94 | 50.27 | 51.846 | 50.27 | 95958 |
| 1730237280 | 52.66 | 0.04 | 0.08 | 51.31 | 52.765 | 51.31 | 115793 |
| 1730150880 | 52.62 | -0.7 | -1.31 | 53.12 | 53.17 | 52.205 | 16916 |
| 1729891500 | 53.32 | -0.11 | -0.21 | 53.075 | 53.48 | 52.77 | 15700 |
| 1729805160 | 53.43 | 0.06 | 0.11 | 53.565 | 53.565 | 52.83 | 15557 |
| 1729718940 | 53.37 | -0.65 | -1.20 | 53.44 | 53.93 | 53.12 | 16035 |
| 1729632300 | 54.02 | 0.41 | 0.76 | 53.5 | 54.02 | 53.5 | 19378 |
| 1729545600 | 53.61 | -0.49 | -0.91 | 53.56 | 53.61 | 53.54 | 24935 |
| 1729286400 | 54.1 | 0.67 | 1.25 | 53.62 | 54.28 | 53.5605 | 15688 |
| 1729200000 | 53.43 | 0.77 | 1.46 | 54.49 | 54.49 | 52.97 | 60237 |
| 1729113960 | 52.66 | -0.35 | -0.66 | 53.05 | 53.39 | 52.12 | 19184 |
| 1729027680 | 53.01 | -0.53 | -0.99 | 53.477 | 53.88 | 52.76 | 10911 |
| 1728941220 | 53.54 | 0.63 | 1.18 | 53.35 | 53.63 | 52.97 | 10293 |
| 1728681900 | 52.915 | 0.2 | 0.38 | 52.815 | 53.02 | 52.815 | 14241 |
| 1728595560 | 52.715 | -0.54 | -1.00 | 54.8 | 54.8 | 52.21 | 12824 |
| 1728508800 | 53.25 | 0.69 | 1.31 | 53.095 | 53.37 | 53.095 | 16904 |
| 1728422580 | 52.56 | 0.35 | 0.67 | 52.33 | 53.01 | 52.018 | 12029 |
| 1728336000 | 52.21 | -0.51 | -0.97 | 52.555 | 52.68 | 52.21 | 21843 |
| 1728077220 | 52.72 | 0.12 | 0.23 | 52.77 | 52.8 | 52.4499 | 10657 |
| 1727990760 | 52.6 | -1.09 | -2.03 | 52.92 | 53.01 | 52.6 | 21670 |
| 1727904000 | 53.69 | -0.3 | -0.56 | 53.44 | 54.12 | 53.44 | 56580 |
| 1727818140 | 53.99 | -0.99 | -1.80 | 53.89 | 53.99 | 53.39 | 7379 |
| 1727731380 | 54.98 | -0.4 | -0.72 | 55.5 | 55.5 | 54.95 | 14651 |
| 1727472000 | 55.38 | -0.09 | -0.16 | 56.54 | 56.54 | 55.315 | 15531 |
| 1727386200 | 55.47 | 0.98 | 1.80 | 56.52 | 56.52 | 54.89 | 11646 |
| 1727299200 | 54.49 | -0.67 | -1.21 | 54.97 | 54.97 | 54.2 | 12557 |
| 1727212800 | 55.16 | 0.91 | 1.68 | 54.59 | 55.36 | 54.59 | 45855 |
| 1727126940 | 54.25 | 0.25 | 0.46 | 54.418 | 54.418 | 54.25 | 10369 |
| 1726867200 | 54 | -0.97 | -1.76 | 53.832 | 54.53 | 53.64 | 8229 |
| 1726781220 | 54.97 | 1.67 | 3.13 | 54.67 | 55 | 54.34 | 10459 |
| 1726694460 | 53.3 | -0.32 | -0.60 | 54.39 | 54.39 | 52.9865 | 11847 |
| 1726608240 | 53.62 | -0.24 | -0.45 | 53.96 | 53.96 | 53.37 | 12909 |
| 1726521720 | 53.8615 | -0.21 | -0.39 | 53.98 | 54.21 | 53.55 | 35473 |
| 1726262940 | 54.07 | -0.41 | -0.75 | 53.923 | 54.28 | 53.86 | 24820 |
| 1726176540 | 54.48 | 0.77 | 1.43 | 53.69 | 54.61 | 53.59 | 28818 |
| 1726090140 | 53.71 | 1.86 | 3.59 | 51.92 | 53.71 | 51.525 | 30241 |
| 1726003500 | 51.85 | -0.51 | -0.97 | 52.31 | 52.49 | 51.73 | 15799 |
| 1725917160 | 52.36 | 0.58 | 1.12 | 52.32 | 52.5642 | 51.8937 | 28454 |
| 1725658020 | 51.7801 | -0.63 | -1.20 | 52.38 | 52.38 | 51.48 | 23768 |
| 1725571440 | 52.41 | 0.58 | 1.12 | 52.62 | 52.97 | 52.37 | 19710 |
| 1725485040 | 51.83 | -0.98 | -1.86 | 51.79 | 52.1 | 51.2203 | 8646 |
| 1725398880 | 52.81 | -0.66 | -1.23 | 54.27 | 54.27 | 52.81 | 21143 |
| 1725053340 | 53.47 | 0.04 | 0.07 | 54.028 | 54.028 | 53.11 | 11083 |
| 1724966400 | 53.43 | 0.25 | 0.47 | 53.308 | 53.88 | 53.24 | 17783 |
| 1724880360 | 53.18 | 0.7 | 1.33 | 54.59 | 54.59 | 52.59 | 15461 |
| 1724794080 | 52.4811 | -0.52 | -0.98 | 54.04 | 54.04 | 52.47 | 14160 |
| 1724707740 | 53 | -0.1 | -0.19 | 54.82 | 54.82 | 51.48 | 23735 |
| 1724448480 | 53.1 | -0.21 | -0.39 | 53.5 | 53.51 | 52.42 | 10731 |
| 1724362140 | 53.31 | -0.31 | -0.58 | 53.75 | 53.856 | 53.27 | 12332 |
| 1724275380 | 53.62 | -0.02 | -0.04 | 53.88 | 54.04 | 53.29 | 8300 |
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
