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 | 1.241 | 1.7380952381 | 71.4 | 72.641 | 71.4 | 30166 | 72.24012683 | SP |
| 4 | 3.421 | 4.94221323317 | 69.22 | 72.641 | 68.83 | 12688 | 71.72324683 | SP |
| 12 | 5.191 | 7.69607116383 | 67.45 | 72.641 | 66.3 | 18377 | 70.22784691 | SP |
| 26 | 7.181 | 10.9700580507 | 65.46 | 72.641 | 62.7 | 18427 | 68.59318767 | SP |
| 52 | 15.761 | 27.7092123769 | 56.88 | 72.641 | 56.5 | 13008 | 66.97371637 | SP |
| 156 | 13.791 | 23.4341546304 | 58.85 | 72.641 | 43.29 | 10391 | 58.69321343 | SP |
| 260 | 32.511 | 81.0142038375 | 40.13 | 72.641 | 40.11 | 9985 | 56.07097271 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 72.641 | 0.41 | 0.57 | 72.31 | 72.7 | 72.31 | 7944 |
| 1732750200 | 72.23 | -0.29 | -0.39 | 72.33 | 72.33 | 72.12 | 12801 |
| 1732663800 | 72.5151 | 0.34 | 0.47 | 72.42 | 72.5151 | 72.1506 | 57609 |
| 1732577400 | 72.1793 | 0.31 | 0.44 | 72.27 | 72.4 | 72.02 | 9939 |
| 1732318200 | 71.8654 | 0.28 | 0.39 | 71.4 | 71.92 | 71.4 | 40314 |
| 1732231800 | 71.5884 | 0.38 | 0.54 | 71.48 | 71.6808 | 70.935 | 14091 |
| 1732145400 | 71.2069 | -0.2 | -0.28 | 71.13 | 71.2366 | 70.75 | 6108 |
| 1732059000 | 71.41 | 0.39 | 0.55 | 70.45 | 71.41 | 70.45 | 7577 |
| 1731972600 | 71.02 | 0.18 | 0.25 | 70.71 | 71.0737 | 70.68 | 13107 |
| 1731713400 | 70.8438 | -1 | -1.39 | 71.3 | 71.3716 | 70.69 | 12408 |
| 1731627000 | 71.8457 | -0.39 | -0.54 | 72.3 | 72.3 | 71.84 | 5658 |
| 1731540600 | 72.2323 | -0.02 | -0.02 | 72.24 | 72.47 | 72.17 | 11564 |
| 1731454200 | 72.2485 | -0.08 | -0.11 | 72.55 | 72.55 | 72.2401 | 2843 |
| 1731367800 | 72.33 | 0.07 | 0.10 | 72.43 | 72.44 | 72.2372 | 3716 |
| 1731108600 | 72.2563 | 0.24 | 0.34 | 72.14 | 72.39 | 72.14 | 6149 |
| 1731022200 | 72.0115 | 0.57 | 0.80 | 71.68 | 72.0281 | 71.6 | 12457 |
| 1730935800 | 71.4402 | 1.75 | 2.51 | 70.97 | 71.52 | 70.94 | 5108 |
| 1730849400 | 69.6904 | 0.78 | 1.13 | 69.04 | 69.6999 | 69.04 | 4857 |
| 1730763000 | 68.91 | -0.25 | -0.36 | 68.96 | 69.31 | 68.83 | 11294 |
| 1730500200 | 69.1607 | 0.12 | 0.18 | 69.22 | 69.4025 | 69.1607 | 3479 |
| 1730413800 | 69.0374 | -1.32 | -1.88 | 69.74 | 69.74 | 69.0374 | 9263 |
| 1730327400 | 70.3593 | -0.24 | -0.34 | 70.59 | 70.73 | 70.3593 | 1465 |
| 1730241000 | 70.6008 | 0.11 | 0.16 | 70.41 | 70.7521 | 70.41 | 5922 |
| 1730154600 | 70.4889 | 0.25 | 0.36 | 70.66 | 70.68 | 70.4889 | 6349 |
| 1729895400 | 70.236 | 0.01 | 0.01 | 70.39 | 70.9 | 70.236 | 3322 |
| 1729809000 | 70.23 | -0.12 | -0.17 | 70.61 | 70.61 | 69.96 | 3194 |
| 1729722600 | 70.3525 | -0.69 | -0.97 | 70.68 | 70.768 | 70.2304 | 4826 |
| 1729636200 | 71.0418 | -0.01 | -0.02 | 70.61 | 71.0418 | 70.61 | 2672 |
| 1729549800 | 71.0556 | -0.26 | -0.36 | 71.16 | 71.26 | 71.0556 | 1692 |
| 1729290600 | 71.314 | 0.25 | 0.35 | 71.25 | 71.3899 | 71.17 | 8568 |
| 1729204200 | 71.067 | -0.05 | -0.06 | 71.44 | 71.5659 | 71.06 | 17504 |
| 1729117800 | 71.1123 | 0.3 | 0.43 | 70.83 | 71.15 | 70.8 | 8386 |
| 1729031400 | 70.81 | -0.68 | -0.95 | 71.2674 | 71.2674 | 70.74 | 2218 |
| 1728945000 | 71.49 | 0.5 | 0.70 | 71.29 | 71.61 | 71.29 | 6388 |
| 1728685800 | 70.99 | 0.4 | 0.56 | 70.981 | 70.99 | 70.92 | 6999 |
| 1728599400 | 70.5938 | -0.11 | -0.15 | 70.64 | 70.64 | 70.45 | 9883 |
| 1728513000 | 70.7007 | 0.54 | 0.78 | 70.5316 | 70.7007 | 70.5316 | 3435 |
| 1728426600 | 70.1562 | 0.7 | 1.01 | 69.71 | 70.1562 | 69.71 | 5587 |
| 1728340200 | 69.457 | -0.68 | -0.97 | 69.82 | 69.94 | 69.391 | 4866 |
| 1728081000 | 70.1375 | 0.61 | 0.88 | 70.03 | 70.1375 | 69.705 | 6005 |
| 1727994600 | 69.5229 | -0.14 | -0.19 | 69.33 | 69.55 | 69.33 | 1770 |
| 1727908200 | 69.6585 | 0 | 0.00 | 69.5 | 69.69 | 69.4903 | 5529 |
| 1727821800 | 69.6579 | -0.64 | -0.91 | 70.19 | 70.19 | 69.5707 | 3913 |
| 1727735400 | 70.3 | 0.23 | 0.33 | 69.84 | 70.3 | 69.84 | 1844 |
| 1727476200 | 70.0717 | -0.19 | -0.27 | 70.32 | 70.41 | 70.06 | 4632 |
| 1727389800 | 70.26 | 0.45 | 0.64 | 70.31 | 70.31 | 70.1 | 11806 |
| 1727303400 | 69.81 | -0.12 | -0.16 | 69.89 | 70.13 | 69.775 | 24983 |
| 1727217000 | 69.9253 | 0.09 | 0.12 | 69.97 | 69.99 | 69.52 | 15539 |
| 1727130600 | 69.84 | 0.01 | 0.02 | 69.72 | 69.85 | 69.7 | 14148 |
| 1726871400 | 69.8267 | -0.28 | -0.40 | 69.86 | 69.87 | 69.49 | 567923 |
| 1726785000 | 70.1049 | 1.08 | 1.57 | 70.17 | 70.3286 | 70.0354 | 3256 |
| 1726698600 | 69.02 | -0.15 | -0.21 | 69.22 | 69.43 | 68.9512 | 6217 |
| 1726612200 | 69.1656 | -0.01 | -0.01 | 69.46 | 69.48 | 69.08 | 2159 |
| 1726525800 | 69.1755 | 0.14 | 0.20 | 69.04 | 69.18 | 68.87 | 10311 |
| 1726266600 | 69.0352 | 0.43 | 0.63 | 68.93 | 69.105 | 68.9 | 9264 |
| 1726180200 | 68.6039 | 0.43 | 0.63 | 68.19 | 68.6289 | 68.08 | 3695 |
| 1726093800 | 68.1755 | 0.79 | 1.17 | 67.41 | 68.1755 | 66.4342 | 13343 |
| 1726007400 | 67.3879 | 0.35 | 0.52 | 67.26 | 67.3879 | 66.819999 | 8117 |
| 1725921000 | 67.04 | 0.74 | 1.12 | 66.89 | 67.04 | 66.58 | 4087 |
| 1725661800 | 66.3 | -1.07 | -1.59 | 67.45 | 67.45 | 66.3 | 12105 |
| 1725575400 | 67.37 | -0.28 | -0.41 | 67.585 | 67.585 | 67.21 | 5369 |
| 1725489000 | 67.6466 | -0.06 | -0.09 | 67.44 | 67.89 | 67.43 | 7300 |
| 1725402600 | 67.71 | -1.57 | -2.27 | 68.89 | 68.89 | 67.71 | 5177 |
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
