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 | 3.3766 | 4.76846144178 | 70.8111 | 75.29 | 70.5 | 4325 | 73.86312684 | SP |
| 4 | 6.7077 | 9.94027860107 | 67.48 | 75.29 | 66.5668 | 9063 | 68.81182752 | SP |
| 12 | 9.6977 | 15.0375251977 | 64.49 | 75.29 | 61.97 | 8972 | 67.70489752 | SP |
| 26 | 11.9377 | 19.1770281124 | 62.25 | 75.29 | 59.64 | 15912 | 65.40391774 | SP |
| 52 | 20.2277 | 37.4864714603 | 53.96 | 75.29 | 53.65 | 46247 | 60.47631632 | SP |
| 156 | 7.6077 | 11.4264043256 | 66.58 | 75.29 | 48.5699 | 37946 | 57.76795866 | SP |
| 260 | 22.5177 | 43.5798335591 | 51.67 | 75.29 | 48.5699 | 33120 | 58.68428607 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 74.1877 | -0.69 | -0.92 | 74.25 | 74.42 | 73.77 | 6982 |
| 1732577400 | 74.8745 | 1.28 | 1.74 | 74.47 | 75.29 | 74.47 | 7922 |
| 1732318200 | 73.5938 | 1.23 | 1.71 | 72.72 | 73.5938 | 72.72 | 973 |
| 1732231800 | 72.36 | 1.41 | 1.98 | 71.48 | 72.5 | 71.48 | 4772 |
| 1732145400 | 70.9529 | -0.06 | -0.08 | 70.8111 | 70.9529 | 70.5 | 977 |
| 1732059000 | 71.01 | 0.78 | 1.10 | 69.93 | 71.01 | 69.93 | 9712 |
| 1731972600 | 70.2345 | 0.05 | 0.07 | 70.47 | 70.77 | 70.2345 | 1761 |
| 1731713400 | 70.1849 | -0.89 | -1.25 | 71.11 | 71.11 | 70.1849 | 1273 |
| 1731627000 | 71.0736 | -1.04 | -1.44 | 71.9695 | 71.9695 | 71.0736 | 1640 |
| 1731540600 | 72.1088 | -0.68 | -0.93 | 73.32 | 73.52 | 72.1088 | 5889 |
| 1731454200 | 72.7852 | -1.34 | -1.80 | 73.8 | 73.8 | 72.73 | 1828 |
| 1731367800 | 74.1229 | 1.16 | 1.59 | 73.78 | 74.4 | 73.78 | 2573 |
| 1731108600 | 72.9663 | 0.53 | 0.73 | 72.36 | 73.0462 | 72.36 | 1002 |
| 1731022200 | 72.44 | -0.06 | -0.08 | 72.595 | 72.61 | 72.44 | 753 |
| 1730935800 | 72.5 | 4.2 | 6.15 | 71.72 | 72.5 | 71.71 | 18326 |
| 1730849400 | 68.3012 | 1.32 | 1.97 | 66.819999 | 68.3012 | 66.819999 | 1245 |
| 1730763000 | 66.981899 | 0.22 | 0.32 | 66.72 | 67.54 | 66.72 | 3653 |
| 1730500200 | 66.7651 | 0.2 | 0.30 | 67.16 | 67.305 | 66.7651 | 1195 |
| 1730413800 | 66.5668 | -1.02 | -1.52 | 67.36 | 67.36 | 66.5668 | 108179 |
| 1730327400 | 67.5911 | -0.07 | -0.10 | 67.48 | 67.76 | 67.48 | 613 |
| 1730241000 | 67.6592 | -0.29 | -0.43 | 67.59 | 67.6592 | 67.569 | 1334 |
| 1730154600 | 67.95 | 1.28 | 1.92 | 67.78 | 68.009 | 67.6851 | 4528 |
| 1729895400 | 66.67 | -0.36 | -0.54 | 67.4735 | 67.4735 | 66.67 | 1485 |
| 1729809000 | 67.0323 | 0.25 | 0.37 | 67.11 | 67.11 | 66.6448 | 954 |
| 1729722600 | 66.785399 | -0.58 | -0.86 | 67 | 67.01 | 66.724999 | 885 |
| 1729636200 | 67.3629 | -0.33 | -0.49 | 67.44 | 67.44 | 67.24 | 1834 |
| 1729549800 | 67.6945 | -1.09 | -1.59 | 68.74 | 68.74 | 67.6945 | 207 |
| 1729290600 | 68.7853 | -0.05 | -0.07 | 68.85 | 68.97 | 68.7853 | 629 |
| 1729204200 | 68.8315 | -0.18 | -0.26 | 69.12 | 69.12 | 68.69 | 710 |
| 1729117800 | 69.0117 | 0.96 | 1.42 | 68.52 | 69.0117 | 68.52 | 435 |
| 1729031400 | 68.0486 | 0.24 | 0.35 | 68.1 | 68.37 | 68.0486 | 908 |
| 1728945000 | 67.811 | 0.45 | 0.67 | 67.45 | 67.811 | 67.45 | 1038 |
| 1728685800 | 67.36 | 1.42 | 2.16 | 65.849999 | 67.36 | 65.849999 | 135973 |
| 1728599400 | 65.9376 | -0.39 | -0.59 | 65.79 | 65.9376 | 65.47 | 3462 |
| 1728513000 | 66.3313 | 0.15 | 0.22 | 66.15 | 66.66 | 66.15 | 1069 |
| 1728426600 | 66.1829 | 0.21 | 0.32 | 65.98 | 66.319999 | 65.98 | 494 |
| 1728340200 | 65.971599 | -0.69 | -1.03 | 66.3 | 66.3 | 65.64 | 1503 |
| 1728081000 | 66.6596 | 1.01 | 1.54 | 66.66 | 66.66 | 66.56 | 517 |
| 1727994600 | 65.6479 | -0.6 | -0.91 | 65.81 | 65.93 | 65.54 | 1148 |
| 1727908200 | 66.2487 | -0.13 | -0.20 | 66.379999 | 66.379999 | 66.17 | 2760 |
| 1727821800 | 66.379 | -1.03 | -1.53 | 67.19 | 67.19 | 66.33 | 404 |
| 1727735400 | 67.41 | 0.16 | 0.24 | 66.89 | 67.41 | 66.89 | 90087 |
| 1727476200 | 67.2507 | 0.43 | 0.64 | 67.43 | 67.43 | 67.2507 | 773 |
| 1727389800 | 66.8244 | 0.47 | 0.71 | 67.21 | 67.21 | 66.8244 | 635 |
| 1727303400 | 66.355999 | -0.82 | -1.22 | 67.2 | 67.2 | 66.355999 | 6347 |
| 1727217000 | 67.1773 | 0.01 | 0.01 | 67.33 | 67.33 | 66.89 | 70917 |
| 1727130600 | 67.17 | -0.23 | -0.34 | 67.76 | 67.76 | 67 | 755 |
| 1726871400 | 67.4016 | -0.62 | -0.91 | 67.83 | 67.83 | 67.4016 | 2806 |
| 1726785000 | 68.0207 | 1.35 | 2.03 | 68.31 | 68.31 | 67.795 | 1203 |
| 1726698600 | 66.669 | 0.11 | 0.17 | 66.56 | 68 | 66.45 | 6175 |
| 1726612200 | 66.554599 | 0.53 | 0.80 | 66.56 | 67.13 | 66.5 | 1334 |
| 1726525800 | 66.0291 | 0.32 | 0.49 | 65.93 | 66.14 | 65.8875 | 1025 |
| 1726266600 | 65.7101 | 1.58 | 2.46 | 64.83 | 65.79 | 64.83 | 1495 |
| 1726180200 | 64.129499 | 0.81 | 1.28 | 64.43 | 64.43 | 64.05 | 830 |
| 1726093800 | 63.3205 | 0.31 | 0.49 | 61.97 | 63.3205 | 61.97 | 713 |
| 1726007400 | 63.0122 | -0.1 | -0.16 | 63.28 | 63.28 | 62.28 | 3830 |
| 1725921000 | 63.1155 | 0.15 | 0.24 | 63.26 | 63.26 | 63.1155 | 2336 |
| 1725661800 | 62.9638 | -1.09 | -1.70 | 63.2983 | 63.45 | 62.93 | 1160 |
| 1725575400 | 64.0534 | -0.52 | -0.80 | 64.48 | 64.48 | 64.0534 | 1272 |
| 1725489000 | 64.571 | -0.06 | -0.09 | 64.489999 | 65.1999 | 64.489999 | 1072 |
| 1725402600 | 64.6302 | -2.05 | -3.08 | 65.9 | 65.9 | 64.6302 | 684 |
| 1725057000 | 66.685 | 0.42 | 0.63 | 66.56 | 66.685 | 66 | 228771 |
| 1724970600 | 66.266099 | 0.3 | 0.46 | 66.45 | 66.569999 | 66.266099 | 19426 |
| 1724884200 | 65.962199 | -0.33 | -0.49 | 65.959999 | 66.349999 | 65.739999 | 4771 |
| 1724797800 | 66.2874 | -0.4 | -0.60 | 66.08 | 66.2874 | 66.03 | 7781 |
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
