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 | 0.97 | 1.40926921401 | 68.83 | 70.1992 | 67.92 | 905862 | 69.15640497 | SP |
| 4 | 1.83 | 2.69236427836 | 67.97 | 70.73 | 66.885 | 1010233 | 68.62557646 | SP |
| 12 | -5.19 | -6.92092278971 | 74.99 | 76.6525 | 64.56 | 1198283 | 68.75797245 | SP |
| 26 | -10.41 | -12.978431617 | 80.21 | 83.97 | 64.56 | 1017704 | 72.06030016 | SP |
| 52 | -5.84 | -7.72078265468 | 75.64 | 83.97 | 64.56 | 762089 | 73.04900536 | SP |
| 156 | -59.25 | -45.9124370399 | 129.05 | 132.7 | 62.3 | 521419 | 79.30651997 | SP |
| 260 | -80.72 | -53.6274249269 | 150.52 | 189.78 | 62.3 | 425170 | 98.2149251 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 69.77 | 1.17 | 1.71 | 69.01 | 70.1992 | 68.97 | 2090783 |
| 1740094200 | 68.6 | 0.34 | 0.50 | 68.53 | 68.85 | 68.53 | 350390 |
| 1740007800 | 68.26 | 0.04 | 0.06 | 68.02 | 68.5699 | 67.92 | 478775 |
| 1739921400 | 68.22 | -1.22 | -1.76 | 68.83 | 69.045 | 68.13 | 703498 |
| 1739575800 | 69.44 | 0.54 | 0.78 | 69.66 | 69.99 | 69.3605 | 569669 |
| 1739489400 | 68.9 | 1.56 | 2.32 | 68.26 | 69.18 | 68.2045 | 973626 |
| 1739403000 | 67.34 | -1.33 | -1.94 | 67.35 | 67.76 | 66.885 | 2217774 |
| 1739316600 | 68.67 | -0.64 | -0.92 | 68.83 | 68.9767 | 68.59 | 547732 |
| 1739230200 | 69.31 | -0.39 | -0.56 | 69.65 | 69.9399 | 69.15 | 840461 |
| 1738971000 | 69.7 | -0.69 | -0.98 | 69.63 | 69.87 | 69.29 | 580763 |
| 1738884600 | 70.39 | 0.08 | 0.11 | 70.38 | 70.73 | 70 | 493245 |
| 1738798200 | 70.31 | 1.71 | 2.49 | 69.81 | 70.6258 | 69.76 | 1215088 |
| 1738711800 | 68.6 | 0.26 | 0.38 | 67.63 | 68.64 | 67.55 | 2103656 |
| 1738625400 | 68.34 | 0.7 | 1.03 | 68.81 | 69.43 | 67.93 | 1010329 |
| 1738366200 | 67.64 | -0.51 | -0.75 | 68.24 | 68.525 | 67.084999 | 1180049 |
| 1738279800 | 68.15 | 0.35 | 0.52 | 68.25 | 68.5871 | 68 | 874673 |
| 1738193400 | 67.8 | -0.19 | -0.28 | 68.28 | 68.51 | 67.43 | 1455347 |
| 1738107000 | 67.99 | -0.18 | -0.26 | 67.64 | 68.06 | 67.45 | 743956 |
| 1738020600 | 68.17 | 1.21 | 1.81 | 67.97 | 68.284 | 67.6219 | 764612 |
| 1737761400 | 66.959999 | -0.45 | -0.67 | 66.41 | 67.069999 | 66.26 | 374171 |
| 1737675000 | 67.41 | 0 | 0.00 | 67.41 | 67.41 | 67.41 | 0 |
| 1737588600 | 67.41 | -0.59 | -0.87 | 67.8 | 67.91 | 67.14 | 963855 |
| 1737502200 | 68 | 1.03 | 1.54 | 67.7454 | 68.16 | 67.5 | 1762218 |
| 1737156600 | 66.97 | 0.09 | 0.13 | 67.35 | 67.35 | 66.81 | 1369507 |
| 1737070200 | 66.879999 | 0.27 | 0.41 | 66.489999 | 67.23 | 66.09 | 2759824 |
| 1736983800 | 66.61 | 1.56 | 2.40 | 66.599999 | 66.91 | 66.25 | 821107 |
| 1736897400 | 65.05 | -0.22 | -0.34 | 65 | 65.18 | 64.56 | 1169850 |
| 1736811000 | 65.269999 | -0.06 | -0.09 | 65.42 | 65.56 | 64.849999 | 653298 |
| 1736551800 | 65.33 | -0.43 | -0.65 | 65.099999 | 65.68 | 64.8253 | 1664667 |
| 1736379000 | 65.76 | 0.09 | 0.14 | 65.099999 | 65.91 | 64.95 | 1343037 |
| 1736292600 | 65.67 | -1.3 | -1.94 | 66.55 | 66.746399 | 65.569999 | 2818357 |
| 1736206200 | 66.97 | -0.42 | -0.62 | 67.18 | 67.3665 | 66.709999 | 1729759 |
| 1735947000 | 67.39 | -0.31 | -0.46 | 67.89 | 68.04 | 67.32 | 1582606 |
| 1735860600 | 67.7 | -0.02 | -0.03 | 67.96 | 68.34 | 67.36 | 2394322 |
| 1735687800 | 67.72 | -0.28 | -0.41 | 68.33 | 68.5399 | 67.5 | 2122462 |
| 1735601400 | 68 | 0.73 | 1.09 | 67.99 | 68.24 | 67.86 | 2091025 |
| 1735342200 | 67.27 | -0.78 | -1.15 | 67.68 | 68.02 | 67.2375 | 1198355 |
| 1735255800 | 68.05 | -0.08 | -0.12 | 67.41 | 68.2197 | 67.402 | 2022636 |
| 1735077840 | 68.13 | -0.46 | -0.67 | 67.14 | 68.169 | 67.069999 | 916708 |
| 1734996600 | 68.59 | -0.91 | -1.31 | 69.29 | 69.36 | 68.485 | 1042884 |
| 1734737400 | 69.5 | 0.32 | 0.46 | 69.7 | 70.15 | 69.42 | 859263 |
| 1734651000 | 69.18 | -1.53 | -2.16 | 69.3 | 69.6758 | 68.6 | 1957524 |
| 1734564600 | 70.71 | -1.14 | -1.59 | 71.37 | 71.85 | 70.58 | 1018874 |
| 1734478200 | 71.85 | 0.51 | 0.71 | 71.53 | 72.07 | 71.4462 | 2495580 |
| 1734391800 | 71.34 | 0.2 | 0.28 | 71.5 | 71.58 | 70.935 | 1128982 |
| 1734132600 | 71.14 | -0.98 | -1.36 | 71.73 | 71.84 | 70.952 | 748207 |
| 1734046200 | 72.12 | -1.3 | -1.77 | 72.72 | 72.85 | 72.01 | 770988 |
| 1733959800 | 73.42 | -1.1 | -1.48 | 74.43 | 74.69 | 73.32 | 459679 |
| 1733873400 | 74.52 | -0.56 | -0.75 | 74.41 | 74.77 | 74.35 | 868651 |
| 1733787000 | 75.08 | -0.89 | -1.17 | 75.54 | 75.6 | 74.94 | 424765 |
| 1733527800 | 75.97 | -0.04 | -0.05 | 76.5 | 76.6525 | 75.64 | 1773164 |
| 1733441400 | 76.01 | 0.25 | 0.33 | 75.4 | 76.16 | 75.345 | 392007 |
| 1733355000 | 75.76 | 1.22 | 1.64 | 74.04 | 75.87 | 73.965 | 528893 |
| 1733268600 | 74.54 | -0.96 | -1.27 | 75.57 | 75.65 | 74.47 | 471626 |
| 1733182200 | 75.5 | 0.39 | 0.52 | 74.99 | 75.8 | 74.52 | 814005 |
| 1732917840 | 75.11 | 1 | 1.35 | 74.98 | 75.17 | 74.58 | 775472 |
| 1732750200 | 74.11 | 0.69 | 0.94 | 74.15 | 74.48 | 73.7 | 1600084 |
| 1732663800 | 73.42 | -0.32 | -0.43 | 73.09 | 73.4743 | 72.74 | 573090 |
| 1732577400 | 73.74 | 2.65 | 3.73 | 73.13 | 73.85 | 72.91 | 1717416 |
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
