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 | 2.1258 | 3.11992743945 | 68.1362 | 71.035 | 68.1362 | 808 | 70.28583234 | SP |
| 4 | 1.262 | 1.82898550725 | 69 | 71.035 | 66.79 | 650 | 68.75361685 | SP |
| 12 | 7.212 | 11.4385408406 | 63.05 | 71.035 | 62.5478 | 555 | 66.72896698 | SP |
| 26 | 7.192 | 11.4032027906 | 63.07 | 71.035 | 59.56 | 702 | 63.57396722 | SP |
| 52 | 19.062 | 37.23046875 | 51.2 | 71.035 | 51.0852 | 674 | 61.24546602 | SP |
| 156 | 21.282 | 43.4503879134 | 48.98 | 71.035 | 42.28 | 557 | 55.70581049 | SP |
| 260 | 21.282 | 43.4503879134 | 48.98 | 71.035 | 42.28 | 557 | 55.70581049 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731454200 | 70.262 | -0.69 | -0.97 | 70.82 | 70.82 | 70.262 | 161 |
| 1731367800 | 70.9491 | 0.55 | 0.78 | 70.61 | 71.035 | 70.61 | 1113 |
| 1731108600 | 70.3965 | 0.45 | 0.64 | 69.95 | 70.3965 | 69.95 | 658 |
| 1731022200 | 69.9471 | -0.09 | -0.13 | 70.3 | 70.3 | 69.9471 | 2297 |
| 1730935800 | 70.0385 | 1.9 | 2.79 | 69.64 | 70.0385 | 69.64 | 264 |
| 1730849400 | 68.1362 | 1.28 | 1.91 | 68.1362 | 68.1362 | 68.1362 | 12 |
| 1730763000 | 66.8562 | -0.01 | -0.01 | 66.79 | 66.8562 | 66.79 | 1667 |
| 1730500200 | 66.8649 | -0.71 | -1.05 | 67.77 | 67.77 | 66.8649 | 341 |
| 1730413800 | 67.5755 | 0.05 | 0.08 | 67.54 | 67.74 | 67.54 | 332 |
| 1730327400 | 67.5225 | -0.06 | -0.08 | 67.51 | 67.5225 | 67.51 | 167 |
| 1730241000 | 67.5786 | -0.68 | -0.99 | 67.83 | 67.83 | 67.5786 | 1022 |
| 1730154600 | 68.2555 | 0.56 | 0.83 | 68.14 | 68.3767 | 68.14 | 716 |
| 1729895400 | 67.6912 | -0.59 | -0.87 | 67.7 | 67.7 | 67.6912 | 698 |
| 1729809000 | 68.2857 | -0.05 | -0.07 | 68.31 | 68.31 | 68.21 | 269 |
| 1729722600 | 68.3335 | -0.09 | -0.14 | 68.18 | 68.3335 | 68.18 | 1356 |
| 1729636200 | 68.4263 | -0.45 | -0.66 | 68.4263 | 68.4263 | 68.4263 | 62 |
| 1729549800 | 68.88 | -0.44 | -0.63 | 69.35 | 69.35 | 68.88 | 1070 |
| 1729290600 | 69.3194 | 0.28 | 0.41 | 69.17 | 69.3194 | 69.17 | 503 |
| 1729204200 | 69.0347 | -0.19 | -0.27 | 69.1 | 69.1 | 69.0347 | 246 |
| 1729117800 | 69.2226 | 0.59 | 0.87 | 68.75 | 69.2226 | 68.75 | 635 |
| 1729031400 | 68.6278 | -0.33 | -0.48 | 69 | 69 | 68.6278 | 1110 |
| 1728945000 | 68.9607 | 0.62 | 0.91 | 68.3 | 68.9607 | 68.3 | 41 |
| 1728685800 | 68.338 | 0.74 | 1.09 | 67.52 | 68.338 | 67.52 | 1201 |
| 1728599400 | 67.6008 | -0.16 | -0.23 | 67.54 | 67.66724 | 67.54 | 296 |
| 1728513000 | 67.7579 | 0.3 | 0.45 | 67.36 | 67.7579 | 67.36 | 138 |
| 1728426600 | 67.4533 | -0.07 | -0.11 | 67.4533 | 67.4533 | 67.4533 | 5 |
| 1728340200 | 67.5264 | -0.42 | -0.61 | 67.68 | 67.68 | 67.5264 | 629 |
| 1728081000 | 67.9436 | 0.36 | 0.54 | 67.97 | 67.97 | 67.9436 | 16 |
| 1727994600 | 67.5816 | -0.16 | -0.24 | 67.6 | 67.6 | 67.5816 | 12 |
| 1727908200 | 67.7422 | 0.03 | 0.04 | 67.48 | 67.7422 | 67.48 | 502 |
| 1727821800 | 67.7166 | -0.03 | -0.04 | 67.57 | 67.7166 | 67.5099 | 1825 |
| 1727735400 | 67.7438 | 0.17 | 0.25 | 67.56 | 67.7438 | 67.39 | 195 |
| 1727476200 | 67.5765 | 0.4 | 0.59 | 67.36 | 67.5765 | 67.36 | 503 |
| 1727389800 | 67.1783 | -0.01 | -0.01 | 67.43 | 67.43 | 67.1783 | 128 |
| 1727303400 | 67.1856 | -0.18 | -0.27 | 67.36 | 67.36 | 67.1856 | 297 |
| 1727217000 | 67.3703 | 0.06 | 0.08 | 67.3703 | 67.3703 | 67.3703 | 37 |
| 1727130600 | 67.3153 | 0.52 | 0.78 | 67.019999 | 67.33 | 67.019999 | 826 |
| 1726871400 | 66.7947 | 0.24 | 0.36 | 66.44 | 66.8 | 66.4 | 679 |
| 1726785000 | 66.5583 | 0.89 | 1.35 | 66.459999 | 66.5583 | 66.43 | 566 |
| 1726698600 | 65.6723 | -0.14 | -0.21 | 65.849999 | 65.849999 | 65.519999 | 930 |
| 1726612200 | 65.8126 | 0.27 | 0.41 | 66.06 | 66.06 | 65.8126 | 32 |
| 1726525800 | 65.5453 | 0.61 | 0.94 | 65.5453 | 65.5453 | 65.5453 | 84 |
| 1726266600 | 64.9368 | 0.76 | 1.18 | 64.48 | 65.025499 | 64.48 | 232 |
| 1726180200 | 64.1797 | 0.44 | 0.69 | 63.83 | 64.1797 | 63.83 | 255 |
| 1726093800 | 63.7389 | 0.4 | 0.64 | 63.3736 | 63.7389 | 63.3736 | 216 |
| 1726007400 | 63.3348 | 0.14 | 0.23 | 63.1709 | 63.3348 | 63.1709 | 198 |
| 1725921000 | 63.19 | 0.64 | 1.03 | 62.96 | 63.19 | 62.96 | 1006 |
| 1725661800 | 62.5478 | -0.61 | -0.97 | 63.01 | 63.01 | 62.5478 | 147 |
| 1725575400 | 63.16 | -0.37 | -0.58 | 62.93 | 63.17 | 62.93 | 1111 |
| 1725489000 | 63.5257 | -0.02 | -0.03 | 63.38 | 63.5257 | 63.38 | 173 |
| 1725402600 | 63.5439 | -1.38 | -2.13 | 64.569999 | 64.569999 | 63.5439 | 231 |
| 1725057000 | 64.9272 | 0.83 | 1.30 | 64.9272 | 64.9272 | 64.9272 | 2 |
| 1724970600 | 64.0947 | 0.26 | 0.41 | 64.11 | 64.56 | 64.0947 | 2456 |
| 1724884200 | 63.8337 | -0.25 | -0.40 | 64.05 | 64.05 | 63.77 | 500 |
| 1724797800 | 64.0871 | -0.26 | -0.41 | 64.15 | 64.15 | 64.0871 | 2231 |
| 1724711400 | 64.3502 | 0.05 | 0.07 | 64.73 | 64.73 | 64.3502 | 215 |
| 1724452200 | 64.3045 | 0.88 | 1.39 | 63.85 | 64.3045 | 63.85 | 861 |
| 1724365800 | 63.4238 | -0.28 | -0.43 | 63.78 | 63.78 | 63.4238 | 353 |
| 1724279400 | 63.7001 | 0.6 | 0.95 | 63.7001 | 63.7001 | 63.7001 | 1 |
| 1724193000 | 63.1035 | -0.26 | -0.42 | 63.05 | 63.138 | 63.05 | 647 |
| 1724106600 | 63.3667 | 0.38 | 0.61 | 63.07 | 63.3667 | 63.07 | 413 |
| 1723847400 | 62.9831 | -0.02 | -0.04 | 63.06 | 63.06 | 62.9831 | 560 |
| 1723761000 | 63.0073 | 0.47 | 0.75 | 62.91 | 63.14 | 62.91 | 709 |
| 1723674600 | 62.5362 | 0.25 | 0.41 | 62.5362 | 62.5362 | 62.5362 | 60 |
| 1723588200 | 62.283 | 0.69 | 1.12 | 61.93 | 62.283 | 61.78 | 103 |
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
