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 | -0.6006 | -0.97153024911 | 61.82 | 61.82 | 60.2 | 7379 | 61.15753783 | SP |
| 4 | -0.1306 | -0.212876935615 | 61.35 | 62.61 | 60.2 | 10558 | 61.61249773 | SP |
| 12 | -1.3706 | -2.18980667838 | 62.59 | 64.7099 | 58.41 | 8588 | 61.52671187 | SP |
| 26 | 4.3594 | 7.66690116075 | 56.86 | 64.7099 | 56.13 | 6547 | 60.71111517 | SP |
| 52 | 6.1394 | 11.1463326071 | 55.08 | 64.7099 | 53.42 | 5923 | 58.83117614 | SP |
| 156 | 4.0794 | 7.13930696535 | 57.14 | 64.7099 | 44.85 | 6328 | 54.09558708 | SP |
| 260 | 16.3394 | 36.4068627451 | 44.88 | 66.43 | 27.77 | 7608 | 52.36790943 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 61.2194 | -0.05 | -0.08 | 61.45 | 61.45 | 61.1 | 4903 |
| 1739489400 | 61.27 | 0.6 | 0.98 | 60.8 | 61.27 | 60.8 | 5622 |
| 1739403000 | 60.6738 | -0.5 | -0.81 | 60.2 | 60.71 | 60.2 | 5695 |
| 1739316600 | 61.17 | -0.14 | -0.23 | 61 | 61.2278 | 61 | 7523 |
| 1739230200 | 61.3096 | 0.1 | 0.16 | 61.36 | 61.4 | 61.15 | 10749 |
| 1738971000 | 61.2115 | -0.72 | -1.17 | 61.82 | 61.82 | 61.13 | 7308 |
| 1738884600 | 61.9345 | 0.13 | 0.22 | 62.08 | 62.18 | 61.7582 | 14237 |
| 1738798200 | 61.8 | 0.62 | 1.01 | 61.58 | 61.8535 | 61.48 | 3561 |
| 1738711800 | 61.1799 | 0.35 | 0.58 | 61.1 | 61.32 | 60.94 | 11702 |
| 1738625400 | 60.83 | -1.11 | -1.79 | 60.38 | 61.31 | 60.29 | 20094 |
| 1738366200 | 61.9406 | -0.34 | -0.55 | 62.32 | 62.61 | 61.38 | 15030 |
| 1738279800 | 62.2823 | 0.39 | 0.62 | 62.47 | 62.52 | 62.13 | 7600 |
| 1738193400 | 61.8971 | -0.11 | -0.18 | 62.19 | 62.32 | 61.6699 | 4958 |
| 1738107000 | 62.009 | 0.28 | 0.46 | 62 | 62.08 | 61.74 | 4640 |
| 1738020600 | 61.7243 | -0.41 | -0.65 | 61.42 | 62.01 | 61.26 | 17639 |
| 1737761400 | 62.13 | 0.15 | 0.24 | 62.32 | 62.41 | 62.0317 | 3020 |
| 1737675000 | 61.98 | 0 | 0.00 | 61.98 | 61.98 | 61.98 | 0 |
| 1737588600 | 61.98 | -0.08 | -0.13 | 62 | 62.21 | 61.97 | 4538 |
| 1737502200 | 62.06 | 0.8 | 1.30 | 61.41 | 62.06 | 61.41 | 37594 |
| 1737156600 | 61.2637 | 0.31 | 0.51 | 61.35 | 61.3799 | 61.13 | 8539 |
| 1737070200 | 60.9515 | 0.21 | 0.35 | 60.87 | 60.99 | 60.75 | 5436 |
| 1736983800 | 60.7387 | 0.92 | 1.54 | 60.83 | 60.86 | 60.53 | 3919 |
| 1736897400 | 59.8169 | 0.54 | 0.91 | 59.73 | 59.9 | 59.35 | 3838 |
| 1736811000 | 59.2804 | 0.2 | 0.34 | 58.41 | 59.2804 | 58.41 | 8629 |
| 1736551800 | 59.0807 | -1.13 | -1.88 | 59.62 | 59.62 | 58.88 | 4709 |
| 1736379000 | 60.21 | 0.02 | 0.04 | 59.99 | 60.24 | 59.59 | 6902 |
| 1736292600 | 60.188 | -0.47 | -0.77 | 60.65 | 60.9505 | 59.8701 | 8756 |
| 1736206200 | 60.6535 | 0.26 | 0.44 | 60.63 | 61.24 | 60.52 | 8909 |
| 1735947000 | 60.39 | 0.88 | 1.47 | 59.91 | 60.39 | 59.86 | 4638 |
| 1735860600 | 59.5145 | -0.23 | -0.38 | 60.04 | 60.47 | 58.95 | 66569 |
| 1735687800 | 59.7412 | -0.2 | -0.33 | 60.06 | 60.3199 | 59.62 | 7580 |
| 1735601400 | 59.94 | -0.61 | -1.00 | 59.81 | 60.15 | 59.78 | 5571 |
| 1735342200 | 60.5468 | -0.79 | -1.29 | 61.14 | 61.14 | 60.19 | 3541 |
| 1735255800 | 61.3406 | 0.32 | 0.52 | 60.94 | 61.44 | 60.94 | 4176 |
| 1735077840 | 61.0256 | 0.43 | 0.71 | 60.87 | 61.0256 | 60.87 | 1048 |
| 1734996600 | 60.5931 | 0.06 | 0.11 | 60.55 | 60.7 | 60.4 | 13647 |
| 1734737400 | 60.5292 | 0.46 | 0.76 | 59.74 | 61.1506 | 59.74 | 4719 |
| 1734651000 | 60.07 | -0.16 | -0.27 | 60.83 | 60.83 | 60.07 | 4892 |
| 1734564600 | 60.23 | -2.47 | -3.95 | 62.79 | 62.84 | 60.16 | 2976 |
| 1734478200 | 62.7038 | -0.73 | -1.15 | 62.83 | 63.38 | 62.6102 | 5043 |
| 1734391800 | 63.4364 | 0.23 | 0.37 | 62.81 | 63.59 | 62.81 | 2685 |
| 1734132600 | 63.2022 | -0.33 | -0.52 | 63.64 | 63.64 | 63.01 | 1119 |
| 1734046200 | 63.53 | -0.32 | -0.51 | 63.58 | 63.85 | 63.53 | 4050 |
| 1733959800 | 63.8535 | 0.38 | 0.60 | 63.82 | 64.092699 | 63.72 | 1822 |
| 1733873400 | 63.47 | -0.43 | -0.67 | 63.9 | 63.9083 | 63.38 | 3142 |
| 1733787000 | 63.8984 | -0.33 | -0.52 | 64.4 | 64.4 | 63.8984 | 8922 |
| 1733527800 | 64.232 | 0.41 | 0.64 | 64.33 | 64.45 | 64.0882 | 8637 |
| 1733441400 | 63.8235 | -0.64 | -1.00 | 64.12 | 64.22 | 63.8235 | 5553 |
| 1733355000 | 64.4665 | 0.49 | 0.76 | 64.269999 | 64.4665 | 64.08 | 19062 |
| 1733268600 | 63.9803 | -0.3 | -0.47 | 64.2 | 64.2 | 63.8 | 8524 |
| 1733182200 | 64.281899 | 0.24 | 0.37 | 63.8 | 64.34 | 63.8 | 6245 |
| 1732917840 | 64.0449 | 0.21 | 0.32 | 63.76 | 64.17 | 63.76 | 2762 |
| 1732750200 | 63.8397 | -0.23 | -0.35 | 64.319999 | 64.319999 | 63.83 | 5252 |
| 1732663800 | 64.0648 | -0.34 | -0.53 | 63.97 | 64.0648 | 63.71 | 10922 |
| 1732577400 | 64.403099 | 1.07 | 1.69 | 63.76 | 64.7099 | 63.76 | 3655 |
| 1732318200 | 63.33 | 0.97 | 1.56 | 62.59 | 63.33 | 62.57 | 5875 |
| 1732231800 | 62.3587 | 1.1 | 1.79 | 61.5 | 62.5351 | 61.5 | 5346 |
| 1732145400 | 61.2622 | 0.18 | 0.29 | 60.93 | 61.2622 | 60.815 | 2388 |
| 1732059000 | 61.0834 | -0.14 | -0.22 | 60.51 | 61.21 | 60.51 | 4102 |
| 1731972600 | 61.22 | 0.07 | 0.11 | 61.03 | 61.38 | 61.03 | 3845 |
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
