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 | -7.85 | -10.224016671 | 76.78 | 77.19 | 68.94 | 62192 | 74.77686161 | SP |
| 4 | -7.94 | -10.3291270977 | 76.87 | 77.86 | 68.94 | 88963 | 76.17974126 | SP |
| 12 | -8.28 | -10.7239994819 | 77.21 | 81.22 | 68.94 | 101722 | 78.26532854 | SP |
| 26 | -8.31 | -10.758674262 | 77.24 | 83.11 | 68.94 | 79181 | 78.71483168 | SP |
| 52 | -3.45 | -4.76651008566 | 72.38 | 83.11 | 68.51 | 62472 | 76.46091315 | SP |
| 156 | 1.49 | 2.209371293 | 67.44 | 83.11 | 51.96 | 48913 | 67.64284969 | SP |
| 260 | 31.07 | 82.0655044902 | 37.86 | 83.11 | 37.13 | 55313 | 64.19881306 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743805800 | 68.93 | -4.26 | -5.82 | 71.435 | 71.435 | 68.8147 | 989596 |
| 1743719400 | 73.19 | -3.82 | -4.96 | 74.59 | 74.9179 | 73.12 | 144540 |
| 1743633000 | 77.01 | 0.74 | 0.97 | 75.59 | 77.19 | 75.59 | 29399 |
| 1743546600 | 76.27 | 0.23 | 0.30 | 75.94 | 76.43 | 75.4026 | 53175 |
| 1743460200 | 76.04 | 0.43 | 0.57 | 74.97 | 76.16 | 74.805 | 33624 |
| 1743201000 | 75.61 | -1.18 | -1.54 | 76.78 | 76.78 | 75.41 | 50224 |
| 1743114600 | 76.79 | -0.33 | -0.43 | 77.04 | 77.3007 | 76.4822 | 45776 |
| 1743028200 | 77.12 | -0.66 | -0.85 | 77.57 | 77.8489 | 76.8423 | 93100 |
| 1742941800 | 77.78 | -0.06 | -0.08 | 77.81 | 77.81 | 77.2513 | 151823 |
| 1742855400 | 77.84 | 1.08 | 1.41 | 77.33 | 77.86 | 77.255 | 53853 |
| 1742596200 | 76.76 | -0.06 | -0.08 | 76.19 | 76.76 | 75.81 | 111087 |
| 1742509800 | 76.82 | -0.37 | -0.48 | 76.62 | 77.445 | 76.56 | 140951 |
| 1742423400 | 77.19 | 0.67 | 0.88 | 76.66 | 77.52 | 76.4523 | 61002 |
| 1742337000 | 76.52 | -0.49 | -0.64 | 76.74 | 76.82 | 76.15 | 47672 |
| 1742250600 | 77.01 | 1.05 | 1.38 | 75.82 | 77.255 | 75.82 | 55994 |
| 1741991400 | 75.96 | 1.62 | 2.18 | 75.04 | 76.04 | 74.73 | 235200 |
| 1741905000 | 74.34 | -0.94 | -1.25 | 75.22 | 75.3 | 74.08 | 162096 |
| 1741818600 | 75.28 | -0.15 | -0.20 | 75.84 | 76.046 | 74.861 | 53450 |
| 1741732200 | 75.43 | -0.78 | -1.02 | 76.3 | 76.3 | 74.995 | 80813 |
| 1741645800 | 76.21 | -1.41 | -1.82 | 76.84 | 77.2203 | 75.615 | 58295 |
| 1741390200 | 77.62 | 0.61 | 0.79 | 76.87 | 77.79 | 76.2801 | 116071 |
| 1741303800 | 77.01 | -1.19 | -1.52 | 77.35 | 77.8798 | 76.75 | 211920 |
| 1741217400 | 78.2 | 0.75 | 0.97 | 77.51 | 78.4299 | 77.0801 | 95680 |
| 1741131000 | 77.45 | -1.24 | -1.58 | 78.04 | 78.4399 | 77.07 | 123421 |
| 1741044600 | 78.69 | -0.91 | -1.14 | 79.73 | 80.02 | 78.26 | 80274 |
| 1740785400 | 79.6 | 1 | 1.27 | 78.73 | 79.6 | 78.47 | 26069 |
| 1740699000 | 78.6 | -0.71 | -0.90 | 79.49 | 79.6 | 78.57 | 47458 |
| 1740612600 | 79.31 | -0.01 | -0.01 | 79.73 | 79.955 | 79.12 | 51358 |
| 1740526200 | 79.32 | -0.03 | -0.04 | 79.39 | 79.61 | 78.89 | 44450 |
| 1740439800 | 79.35 | -0.08 | -0.10 | 79.76 | 79.8074 | 79.25 | 52238 |
| 1740180600 | 79.43 | -1.27 | -1.57 | 80.7 | 80.7 | 79.35 | 55436 |
| 1740094200 | 80.7 | -0.33 | -0.41 | 80.73 | 80.9003 | 80.185 | 45727 |
| 1740007800 | 81.03 | 0.06 | 0.07 | 80.82 | 81.1128 | 80.55 | 87806 |
| 1739921400 | 80.97 | 0.53 | 0.66 | 80.585 | 81.02 | 80.47 | 43129 |
| 1739575800 | 80.44 | -0.05 | -0.06 | 80.6 | 80.789 | 80.41 | 66585 |
| 1739489400 | 80.49 | 0.61 | 0.76 | 80.05 | 80.49 | 79.89 | 36273 |
| 1739403000 | 79.88 | -0.43 | -0.54 | 79.67 | 80.0128 | 79.4 | 51198 |
| 1739316600 | 80.31 | -0.11 | -0.14 | 80.18 | 80.31 | 79.93 | 50885 |
| 1739230200 | 80.42 | 0.34 | 0.42 | 80.57 | 80.57 | 80.175 | 46149 |
| 1738971000 | 80.08 | -0.36 | -0.45 | 80.69 | 80.76 | 80.005 | 189181 |
| 1738884600 | 80.44 | -0.09 | -0.11 | 80.69 | 80.7599 | 79.9478 | 110367 |
| 1738798200 | 80.53 | 0.57 | 0.71 | 80.2 | 80.55 | 79.7844 | 71897 |
| 1738711800 | 79.96 | 0.07 | 0.09 | 79.83 | 80.2 | 79.8 | 182930 |
| 1738625400 | 79.89 | -0.51 | -0.63 | 79.17 | 80.2727 | 78.96 | 44427 |
| 1738366200 | 80.4 | -0.6 | -0.74 | 81.12 | 81.22 | 80.27 | 89599 |
| 1738279800 | 81 | 0.89 | 1.11 | 80.52 | 81.2192 | 80.52 | 41346 |
| 1738193400 | 80.11 | -0.3 | -0.37 | 80.39 | 80.5269 | 79.89 | 83035 |
| 1738107000 | 80.41 | -0.2 | -0.25 | 80.54 | 80.699 | 80.23 | 223465 |
| 1738020600 | 80.61 | -0.25 | -0.31 | 79.97 | 80.61 | 79.97 | 27556 |
| 1737761400 | 80.86 | 0.26 | 0.32 | 80.93 | 81.1026 | 80.72 | 27603 |
| 1737675000 | 80.6 | 0 | 0.00 | 80.6 | 80.6 | 80.6 | 0 |
| 1737588600 | 80.6 | -0.19 | -0.24 | 81.02 | 81.02 | 80.57 | 46435 |
| 1737502200 | 80.79 | 1.01 | 1.27 | 80.31 | 80.79 | 80.31 | 57030 |
| 1737156600 | 79.78 | 0.36 | 0.45 | 79.94 | 80.06 | 79.6586 | 56504 |
| 1737070200 | 79.42 | 0.82 | 1.04 | 78.69 | 79.42 | 78.4649 | 104312 |
| 1736983800 | 78.6041 | 0.84 | 1.09 | 78.96 | 79.06 | 78.39 | 1213482 |
| 1736897400 | 77.76 | 0.69 | 0.90 | 77.53 | 77.8499 | 77.205 | 43262 |
| 1736811000 | 77.07 | 0.38 | 0.50 | 76.185 | 77.0936 | 76.185 | 89283 |
| 1736551800 | 76.69 | -1.16 | -1.49 | 77.1 | 77.1999 | 76.565 | 96415 |
| 1736379000 | 77.85 | 0.24 | 0.31 | 77.4 | 77.85 | 77.01 | 59343 |
| 1736292600 | 77.61 | -0.37 | -0.47 | 78.17 | 78.32 | 77.32 | 45297 |
| 1736206200 | 77.98 | 0.08 | 0.10 | 78.33 | 78.64 | 77.86 | 57489 |
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
