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 | -1.22 | -1.76173285199 | 69.25 | 69.25 | 66.63 | 30694 | 67.97994663 | SP |
| 4 | 1.57 | 2.36232320193 | 66.46 | 69.7 | 65.32 | 30464 | 68.27165088 | SP |
| 12 | -0.55 | -0.801983085448 | 68.58 | 71.74 | 64.5601 | 20238 | 67.77914597 | SP |
| 26 | 8.78 | 14.8185654008 | 59.25 | 71.74 | 57.8 | 19611 | 65.20883427 | SP |
| 52 | 12.72 | 22.9976496113 | 55.31 | 71.74 | 55.31 | 12843 | 64.14530918 | SP |
| 156 | 18.96 | 38.6386794375 | 49.07 | 71.74 | 48.4639 | 11163 | 63.33002207 | SP |
| 260 | 18.96 | 38.6386794375 | 49.07 | 71.74 | 48.4639 | 11163 | 63.33002207 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 68.03 | -0.13 | -0.19 | 68.42 | 69.01 | 67.7262 | 16225 |
| 1738798200 | 68.16 | 0.35 | 0.52 | 68.26 | 68.28 | 67.84 | 21687 |
| 1738711800 | 67.81 | 0.39 | 0.58 | 67.39 | 67.94 | 67.39 | 43936 |
| 1738625400 | 67.42 | -0.79 | -1.16 | 66.87 | 67.79 | 66.629999 | 17376 |
| 1738366200 | 68.21 | -1.14 | -1.64 | 69.25 | 69.25 | 68.1705 | 54246 |
| 1738279800 | 69.35 | 0.58 | 0.84 | 69.03 | 69.63 | 68.92 | 22336 |
| 1738193400 | 68.77 | -0.15 | -0.22 | 69 | 69.38 | 68.7 | 26571 |
| 1738107000 | 68.92 | 0.24 | 0.35 | 69 | 69.03 | 68.54 | 20875 |
| 1738020600 | 68.68 | -0.5 | -0.72 | 68.92 | 68.92 | 68.33 | 51330 |
| 1737761400 | 69.18 | 0 | 0.00 | 69.43 | 69.43 | 69.0437 | 21133 |
| 1737675000 | 69.18 | 0 | 0.00 | 69.18 | 69.18 | 69.18 | 0 |
| 1737588600 | 69.18 | -0.38 | -0.55 | 69.59 | 69.59 | 69.14 | 28934 |
| 1737502200 | 69.56 | 0.85 | 1.24 | 69.7 | 69.7 | 69.2026 | 54098 |
| 1737156600 | 68.71 | 0.3 | 0.44 | 69.19 | 69.19 | 68.6 | 29858 |
| 1737070200 | 68.41 | 0.43 | 0.63 | 68.48 | 68.48 | 67.81 | 54317 |
| 1736983800 | 67.98 | 0.87 | 1.30 | 68.38 | 68.38 | 67.87 | 9743 |
| 1736897400 | 67.11 | 0.94 | 1.42 | 66.519999 | 67.149 | 66.44 | 15413 |
| 1736811000 | 66.17 | 0.57 | 0.87 | 65.489999 | 66.17 | 65.319999 | 33226 |
| 1736551800 | 65.599999 | -0.66 | -1.00 | 66.459999 | 66.459999 | 65.47 | 27046 |
| 1736379000 | 66.26 | 0.13 | 0.20 | 66 | 66.26 | 65.5507 | 33591 |
| 1736292600 | 66.129999 | -0.11 | -0.17 | 66.54 | 66.65 | 65.94 | 12136 |
| 1736206200 | 66.239599 | 0.32 | 0.48 | 67.04 | 67.04 | 66.2101 | 22316 |
| 1735947000 | 65.92 | 0.67 | 1.03 | 65.69 | 65.944999 | 65.5399 | 18061 |
| 1735860600 | 65.25 | -0.03 | -0.05 | 65.769999 | 65.94 | 65 | 16938 |
| 1735687800 | 65.28 | 0.06 | 0.09 | 66.019999 | 66.019999 | 65.1382 | 18851 |
| 1735601400 | 65.22 | -0.4 | -0.61 | 65.09 | 65.48 | 64.7 | 23675 |
| 1735342200 | 65.62 | -0.62 | -0.94 | 66.37 | 66.37 | 65.43 | 14686 |
| 1735255800 | 66.239999 | 0.15 | 0.23 | 66 | 66.2599 | 65.8782 | 24616 |
| 1735077840 | 66.09 | 0.56 | 0.85 | 66.26 | 66.26 | 65.4404 | 7189 |
| 1734996600 | 65.53 | 0.08 | 0.12 | 65.599999 | 65.599999 | 64.92 | 38434 |
| 1734737400 | 65.45 | 0.86 | 1.33 | 64.95 | 65.815 | 64.8587 | 25626 |
| 1734651000 | 64.59 | -0.1 | -0.15 | 65.86 | 65.86 | 64.5601 | 29004 |
| 1734564600 | 64.69 | -2.28 | -3.40 | 67.45 | 67.45 | 64.66 | 13758 |
| 1734478200 | 66.97 | -1.03 | -1.51 | 67.31 | 67.31 | 66.8233 | 8132 |
| 1734391800 | 68 | -0.34 | -0.50 | 68.41 | 68.59 | 67.96 | 31262 |
| 1734132600 | 68.3437 | -0.36 | -0.52 | 68.78 | 68.78 | 68.1829 | 4898 |
| 1734046200 | 68.7 | -0.37 | -0.54 | 69.03 | 69.14 | 68.7 | 4972 |
| 1733959800 | 69.0699 | 0.45 | 0.66 | 69.1 | 69.3496 | 68.95 | 20407 |
| 1733873400 | 68.62 | -0.54 | -0.78 | 69.54 | 69.54 | 68.59 | 39805 |
| 1733787000 | 69.1618 | -0.59 | -0.84 | 70.14 | 70.14 | 69.1618 | 5954 |
| 1733527800 | 69.7505 | -0.23 | -0.33 | 70.62 | 70.62 | 69.64 | 9953 |
| 1733441400 | 69.9797 | -0.31 | -0.44 | 70.6 | 70.6 | 69.9797 | 6913 |
| 1733355000 | 70.2861 | -0.29 | -0.41 | 71.2 | 71.2 | 70.09 | 4716 |
| 1733268600 | 70.5722 | -0.2 | -0.29 | 71.07 | 71.07 | 70.41 | 11768 |
| 1733182200 | 70.7748 | -0.29 | -0.41 | 71.73 | 71.73 | 70.7 | 13966 |
| 1732917840 | 71.0636 | 0.3 | 0.42 | 71.49 | 71.49 | 71.0636 | 3050 |
| 1732750200 | 70.7639 | -0.2 | -0.27 | 71.6 | 71.6 | 70.74 | 11009 |
| 1732663800 | 70.959 | -0.28 | -0.39 | 71.47 | 71.47 | 70.6285 | 5454 |
| 1732577400 | 71.2376 | 0.76 | 1.07 | 71.46 | 71.74 | 71.2376 | 18987 |
| 1732318200 | 70.48 | 0.85 | 1.22 | 70.25 | 70.48 | 70.175 | 16393 |
| 1732231800 | 69.63 | 1.14 | 1.67 | 69.12 | 69.74 | 69.12 | 4008 |
| 1732145400 | 68.4889 | 0.47 | 0.69 | 68.76 | 68.76 | 68.045 | 3461 |
| 1732059000 | 68.02 | -0.11 | -0.16 | 68 | 68.02 | 67.4116 | 4086 |
| 1731972600 | 68.13 | 0.22 | 0.32 | 68.61 | 68.61 | 68.025 | 9462 |
| 1731713400 | 67.91 | -0.23 | -0.34 | 68.58 | 68.58 | 67.7397 | 6938 |
| 1731627000 | 68.1449 | -0.26 | -0.37 | 68.57 | 68.68 | 68.1449 | 8525 |
| 1731540600 | 68.4013 | -0.25 | -0.36 | 68.86 | 68.93 | 68.4013 | 8280 |
| 1731454200 | 68.65 | -0.59 | -0.85 | 69.06 | 69.06 | 68.54 | 6748 |
| 1731367800 | 69.24 | 0.74 | 1.08 | 69.5 | 69.5 | 69.0469 | 9200 |
| 1731108600 | 68.5017 | 0.27 | 0.40 | 68.63 | 68.6357 | 68.36 | 5523 |
| 1731022200 | 68.23 | -0.3 | -0.44 | 68.6 | 68.66 | 68.1966 | 14647 |
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
