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 | -0.2 | -0.307031010132 | 65.14 | 65.36 | 63.0049 | 39788 | 63.9402824 | SP |
| 4 | -4 | -5.80214679431 | 68.94 | 69.2251 | 63.0049 | 34900 | 65.99105724 | SP |
| 12 | -0.99 | -1.50159259821 | 65.93 | 69.2251 | 63.0049 | 29875 | 66.44443455 | SP |
| 26 | 0.89 | 1.38953942233 | 64.05 | 69.2251 | 63.0049 | 30742 | 66.34119202 | SP |
| 52 | 7.12 | 12.3140781736 | 57.82 | 69.2251 | 55.46 | 55153 | 61.04852629 | SP |
| 156 | 14.34 | 28.3399209486 | 50.6 | 69.2251 | 40.565 | 50088 | 54.46759698 | SP |
| 260 | 35.39 | 119.763113367 | 29.55 | 69.2251 | 25.64 | 44420 | 50.8793996 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 64.94 | 0.48 | 0.74 | 64.23 | 65.23 | 64.23 | 139562 |
| 1741991400 | 64.459999 | 1.34 | 2.12 | 63.62 | 64.459999 | 63.51 | 31991 |
| 1741905000 | 63.12 | -0.93 | -1.45 | 63.93 | 63.9748 | 63.0049 | 43708 |
| 1741818600 | 64.05 | 0.22 | 0.34 | 64.43 | 64.43 | 63.49 | 26841 |
| 1741732200 | 63.83 | -0.61 | -0.95 | 64.33 | 64.379999 | 63.4974 | 51710 |
| 1741645800 | 64.44 | -1.56 | -2.36 | 65.14 | 65.36 | 63.97 | 43798 |
| 1741390200 | 66 | 0.56 | 0.86 | 65.33 | 66.1186 | 65 | 107631 |
| 1741303800 | 65.439499 | -0.76 | -1.15 | 65.61 | 66.16 | 65.111599 | 49236 |
| 1741217400 | 66.2 | 0.45 | 0.68 | 65.81 | 66.51 | 65.45 | 40037 |
| 1741131000 | 65.75 | -0.78 | -1.17 | 66.06 | 66.489999 | 65.4505 | 31677 |
| 1741044600 | 66.53 | -0.92 | -1.36 | 67.66 | 67.66 | 66.15 | 27056 |
| 1740785400 | 67.45 | 1.02 | 1.54 | 66.51 | 67.45 | 66.216399 | 38092 |
| 1740699000 | 66.43 | -1.11 | -1.64 | 67.75 | 67.75 | 66.43 | 15706 |
| 1740612600 | 67.54 | -0.02 | -0.04 | 67.69 | 68.06 | 67.2067 | 18910 |
| 1740526200 | 67.5645 | -0.13 | -0.20 | 67.69 | 67.763 | 67.1189 | 14663 |
| 1740439800 | 67.6986 | -0.27 | -0.40 | 68.14 | 68.16 | 67.6986 | 22070 |
| 1740180600 | 67.97 | -0.99 | -1.44 | 69.09 | 69.09 | 67.9201 | 29521 |
| 1740094200 | 68.96 | -0.17 | -0.25 | 69.1 | 69.1 | 68.66 | 30857 |
| 1740007800 | 69.13 | 0.19 | 0.28 | 68.94 | 69.2251 | 68.7974 | 18045 |
| 1739921400 | 68.9376 | 0.2 | 0.29 | 68.94 | 68.96 | 68.78 | 20250 |
| 1739575800 | 68.74 | -0.06 | -0.09 | 68.89 | 68.9834 | 68.74 | 15775 |
| 1739489400 | 68.8 | 0.63 | 0.92 | 68.18 | 68.85 | 68.12 | 18403 |
| 1739403000 | 68.17 | -0.24 | -0.35 | 67.66 | 68.27 | 67.66 | 18781 |
| 1739316600 | 68.41 | 0.24 | 0.35 | 68 | 68.415 | 68 | 20848 |
| 1739230200 | 68.17 | 0.42 | 0.62 | 68.12 | 68.32 | 68 | 19940 |
| 1738971000 | 67.75 | -0.51 | -0.75 | 68.36 | 68.499 | 67.69 | 42908 |
| 1738884600 | 68.26 | 0.37 | 0.54 | 68.05 | 68.26 | 67.8375 | 45016 |
| 1738798200 | 67.89 | 0.49 | 0.73 | 67.37 | 67.89 | 67.2699 | 18232 |
| 1738711800 | 67.4 | 0.36 | 0.54 | 66.83 | 67.4383 | 66.83 | 23363 |
| 1738625400 | 67.04 | -0.25 | -0.37 | 66.29 | 67.2408 | 66.206199 | 106505 |
| 1738366200 | 67.29 | -0.39 | -0.58 | 67.98 | 68.19 | 67.2 | 13571 |
| 1738279800 | 67.68 | 0.4 | 0.59 | 67.49 | 67.78 | 67.3019 | 12171 |
| 1738193400 | 67.28 | -0.1 | -0.15 | 67.39 | 67.4995 | 66.95 | 18465 |
| 1738107000 | 67.38 | 0.51 | 0.76 | 66.989999 | 67.5927 | 66.84 | 36141 |
| 1738020600 | 66.87 | -1 | -1.47 | 66.319999 | 66.9889 | 66.319999 | 15128 |
| 1737761400 | 67.87 | 0.27 | 0.40 | 68.05 | 68.1498 | 67.69 | 24447 |
| 1737675000 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 67.6 | 0 |
| 1737588600 | 67.6 | 0.26 | 0.39 | 67.63 | 67.84 | 67.57 | 32272 |
| 1737502200 | 67.34 | 0.56 | 0.84 | 67.1282 | 67.34 | 67.05 | 20584 |
| 1737156600 | 66.78 | 0.44 | 0.66 | 66.94 | 67 | 66.745 | 17174 |
| 1737070200 | 66.34 | 0.14 | 0.21 | 66.37 | 66.56 | 66.2 | 26219 |
| 1736983800 | 66.2 | 1.17 | 1.80 | 66 | 66.3161 | 65.9204 | 16095 |
| 1736897400 | 65.03 | 0.01 | 0.02 | 65.2 | 65.22 | 64.629999 | 28410 |
| 1736811000 | 65.019999 | 0.08 | 0.12 | 64.34 | 65.019999 | 64.34 | 67915 |
| 1736551800 | 64.94 | -0.88 | -1.34 | 64.9816 | 65.28 | 64.724999 | 19169 |
| 1736379000 | 65.819999 | 0.03 | 0.05 | 65.72 | 65.903099 | 65.5 | 15706 |
| 1736292600 | 65.79 | -0.63 | -0.95 | 66.6059 | 66.6059 | 65.629999 | 16700 |
| 1736206200 | 66.42 | 0.27 | 0.41 | 66.53 | 66.9033 | 66.364999 | 16128 |
| 1735947000 | 66.15 | 0.75 | 1.15 | 65.76 | 66.209999 | 65.7437 | 19240 |
| 1735860600 | 65.4 | -0.03 | -0.05 | 65.819999 | 65.94 | 65.099999 | 71498 |
| 1735687800 | 65.43 | -0.17 | -0.26 | 65.769999 | 65.7827 | 65.334999 | 30083 |
| 1735601400 | 65.599999 | -0.74 | -1.12 | 65.709999 | 65.95 | 65.3074 | 25348 |
| 1735342200 | 66.34 | -0.59 | -0.88 | 66.61 | 66.69 | 65.944199 | 15191 |
| 1735255800 | 66.93 | 0.08 | 0.13 | 66.75 | 67.0574 | 66.69 | 12539 |
| 1735077840 | 66.8458 | 0.4 | 0.60 | 66.55 | 66.872299 | 66.465 | 18339 |
| 1734996600 | 66.45 | 0.61 | 0.93 | 65.93 | 66.45 | 65.66 | 24776 |
| 1734737400 | 65.84 | 0.53 | 0.81 | 65.14 | 66.361 | 65.019999 | 14939 |
| 1734651000 | 65.31 | -0.38 | -0.58 | 66.1941 | 66.1941 | 65.31 | 15662 |
| 1734564600 | 65.69 | -1.91 | -2.83 | 67.67 | 67.8246 | 65.62 | 18282 |
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
