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 | -1.06 | -1.47879464286 | 71.68 | 72 | 70.62 | 55645 | 71.37368913 | SP |
| 4 | 0.12 | 0.170212765957 | 70.5 | 72 | 69.2 | 56696 | 70.62197191 | SP |
| 12 | -2.89 | -3.93143789961 | 73.51 | 78.91 | 69.2 | 71226 | 72.41021724 | SP |
| 26 | 2.5 | 3.66999412801 | 68.12 | 78.91 | 63.16 | 64398 | 71.00520145 | SP |
| 52 | 8.49 | 13.6648961854 | 62.13 | 78.91 | 61.99 | 48928 | 69.136521 | SP |
| 156 | 4.29 | 6.46766169154 | 66.33 | 78.91 | 48.64 | 49773 | 62.50083348 | SP |
| 260 | 11.65 | 19.755808038 | 58.97 | 78.91 | 36.48 | 37415 | 62.21062468 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734046200 | 70.62 | -0.64 | -0.90 | 70.9 | 70.9486 | 70.4824 | 64574 |
| 1733959800 | 71.26 | 0.51 | 0.72 | 71.22 | 71.3388 | 70.8651 | 41754 |
| 1733873400 | 70.75 | -0.72 | -1.01 | 71.28 | 71.28 | 70.71 | 53103 |
| 1733787000 | 71.47 | -0.15 | -0.21 | 72 | 72 | 71.38 | 71011 |
| 1733527800 | 71.62 | -0.07 | -0.10 | 71.93 | 71.93 | 71.2 | 64450 |
| 1733441400 | 71.69 | 0.03 | 0.04 | 71.68 | 71.94 | 71.48 | 47905 |
| 1733355000 | 71.66 | 0.14 | 0.20 | 71.51 | 71.66 | 71.0701 | 30692 |
| 1733268600 | 71.52 | 0.49 | 0.69 | 71.55 | 71.92 | 71.18 | 51862 |
| 1733182200 | 71.03 | -0.2 | -0.28 | 71.3 | 71.465 | 70.76 | 55434 |
| 1732917840 | 71.23 | 0.71 | 1.01 | 70.67 | 71.23 | 70.57 | 9441 |
| 1732750200 | 70.52 | 0.43 | 0.61 | 70.37 | 70.64 | 70.27 | 39613 |
| 1732663800 | 70.09 | -0.26 | -0.37 | 70.3 | 70.495 | 69.7411 | 37751 |
| 1732577400 | 70.35 | -0.12 | -0.17 | 70.79 | 70.79 | 70.0421 | 75503 |
| 1732318200 | 70.47 | 0.26 | 0.37 | 70.28 | 70.73 | 69.9424 | 55958 |
| 1732231800 | 70.21 | 0.45 | 0.65 | 69.87 | 70.23 | 69.574 | 52625 |
| 1732145400 | 69.76 | -0.92 | -1.30 | 69.63 | 70.2 | 69.3599 | 58289 |
| 1732059000 | 70.68 | 0.69 | 0.99 | 69.62 | 71.68 | 69.2 | 35295 |
| 1731972600 | 69.99 | 0.13 | 0.19 | 69.83 | 70.045 | 69.41 | 63635 |
| 1731713400 | 69.86 | -0.46 | -0.65 | 69.84 | 69.92 | 69.38 | 179030 |
| 1731627000 | 70.32 | 0.15 | 0.22 | 70.5 | 70.929 | 70.0701 | 53877 |
| 1731540600 | 70.165 | -1.11 | -1.55 | 70.41 | 70.41 | 69.77 | 103664 |
| 1731454200 | 71.27 | -0.11 | -0.15 | 71.1 | 71.27 | 70.1026 | 70459 |
| 1731367800 | 71.375 | 0.17 | 0.23 | 71.56 | 72.714 | 71.29 | 159498 |
| 1731108600 | 71.21 | -1.05 | -1.45 | 71.56 | 71.66 | 71.08 | 75337 |
| 1731022200 | 72.26 | 1.04 | 1.46 | 71.96 | 72.649 | 71.8301 | 51221 |
| 1730935800 | 71.22 | -0.69 | -0.96 | 71.08 | 71.77 | 70.59 | 64741 |
| 1730849400 | 71.91 | 0.75 | 1.05 | 71.48 | 72.53 | 71.43 | 46776 |
| 1730763000 | 71.16 | 0.02 | 0.03 | 71.45 | 71.695 | 70.9973 | 35500 |
| 1730500200 | 71.14 | 0.07 | 0.10 | 71.42 | 71.5199 | 70.82 | 67357 |
| 1730413800 | 71.07 | -0.33 | -0.46 | 71.18 | 71.18 | 70.4935 | 74491 |
| 1730327400 | 71.4 | -0.66 | -0.92 | 71.56 | 71.99 | 71.135 | 265151 |
| 1730241000 | 72.06 | -0.59 | -0.81 | 72.3 | 72.3599 | 71.94 | 43833 |
| 1730154600 | 72.65 | 0.46 | 0.64 | 72.27 | 72.67 | 72.1327 | 45590 |
| 1729895400 | 72.19 | -0.04 | -0.06 | 72.56 | 72.6566 | 72.04 | 15207 |
| 1729809000 | 72.23 | 0.34 | 0.47 | 72.44 | 72.64 | 71.9868 | 21688 |
| 1729722600 | 71.89 | -0.75 | -1.03 | 72.08 | 72.38 | 71.68 | 21855 |
| 1729636200 | 72.64 | -0.23 | -0.32 | 72.5 | 72.6799 | 72.36 | 36283 |
| 1729549800 | 72.87 | -0.88 | -1.19 | 73.36 | 73.5 | 72.85 | 34745 |
| 1729290600 | 73.7494 | 0.3 | 0.41 | 73.68 | 73.91 | 73.3809 | 26085 |
| 1729204200 | 73.45 | 0.03 | 0.04 | 73.54 | 73.62 | 73.2049 | 20071 |
| 1729117800 | 73.42 | 0.32 | 0.44 | 73.26 | 73.4904 | 73.08 | 49305 |
| 1729031400 | 73.1 | -0.77 | -1.04 | 73.52 | 73.84 | 72.95 | 69911 |
| 1728945000 | 73.87 | 0.44 | 0.60 | 73.51 | 73.87 | 73.305 | 28244 |
| 1728685800 | 73.43 | 0.22 | 0.30 | 73.05 | 73.87 | 73.05 | 22539 |
| 1728599400 | 73.21 | -0.09 | -0.12 | 73.04 | 73.305 | 72.81 | 22606 |
| 1728513000 | 73.3 | -0.04 | -0.05 | 72.89 | 73.45 | 72.665 | 95982 |
| 1728426600 | 73.34 | -0.85 | -1.15 | 73.38 | 73.83 | 72.9674 | 40424 |
| 1728340200 | 74.19 | -0.08 | -0.11 | 74.25 | 74.335 | 73.68 | 91761 |
| 1728081000 | 74.27 | 0.43 | 0.58 | 73.9 | 76.58 | 73.8 | 569867 |
| 1727994600 | 73.84 | -0.62 | -0.83 | 74.1 | 74.18 | 73.49 | 144300 |
| 1727908200 | 74.46 | -0.34 | -0.45 | 74.5 | 74.96 | 73.9818 | 55725 |
| 1727821800 | 74.8 | 0.21 | 0.28 | 74.6 | 75.62 | 73.9399 | 40188 |
| 1727735400 | 74.59 | -0.08 | -0.11 | 74.67 | 75.645 | 74 | 45242 |
| 1727476200 | 74.67 | -0.58 | -0.77 | 75.47 | 78.91 | 74.2432 | 47533 |
| 1727389800 | 75.25 | 0.76 | 1.02 | 74.6 | 75.755 | 74.24 | 53120 |
| 1727303400 | 74.49 | 0.21 | 0.28 | 74.09 | 75.17 | 73.36 | 51348 |
| 1727217000 | 74.28 | 0.38 | 0.51 | 74.07 | 74.945 | 73.91 | 155263 |
| 1727130600 | 73.9 | 0.35 | 0.48 | 73.49 | 75.17 | 73.3608 | 91317 |
| 1726871400 | 73.55 | -0.12 | -0.16 | 73.5 | 74.58 | 73.03 | 38380 |
| 1726785000 | 73.67 | 1.15 | 1.59 | 73.51 | 73.84 | 73.05 | 132480 |
| 1726698600 | 72.52 | -0.41 | -0.56 | 72.86 | 74.07 | 72.3936 | 65196 |
| 1726612200 | 72.93 | -0.44 | -0.60 | 73.25 | 73.385 | 72.74 | 31261 |
| 1726525800 | 73.37 | 0.56 | 0.77 | 73.07 | 73.965 | 71.97 | 187699 |
| 1726266600 | 72.81 | 0.04 | 0.05 | 72.82 | 73.48 | 72.601 | 134652 |
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
