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 | -1.9173 | -3.11401656651 | 61.57 | 61.81 | 59.6 | 52129 | 60.60378969 | SP |
| 4 | -3.1373 | -4.99649625737 | 62.79 | 63.6 | 59.6 | 59733 | 61.52947209 | SP |
| 12 | -7.8373 | -11.6125351904 | 67.49 | 69.16 | 59.6 | 55180 | 64.05288404 | SP |
| 26 | -12.9873 | -17.8789922907 | 72.64 | 78.34 | 59.6 | 59599 | 69.36166233 | SP |
| 52 | -1.7473 | -2.84576547231 | 61.4 | 78.34 | 59.6 | 56534 | 68.57218874 | SP |
| 156 | 8.8927 | 17.5191095351 | 50.76 | 78.34 | 43.1601 | 27500 | 63.58274027 | SP |
| 260 | 16.9727 | 39.7673383318 | 42.68 | 78.34 | 26.16 | 19959 | 60.31914133 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 60.34 | 0.42 | 0.70 | 59.9 | 60.35 | 59.9 | 29322 |
| 1739403000 | 59.92 | -0.48 | -0.79 | 59.95 | 60.28 | 59.8574 | 44161 |
| 1739316600 | 60.4 | -0.66 | -1.08 | 60.67 | 60.67 | 60.3722 | 80987 |
| 1739230200 | 61.06 | -0.12 | -0.20 | 61.18 | 61.32 | 60.93 | 56188 |
| 1738971000 | 61.18 | -0.31 | -0.50 | 61.57 | 61.81 | 61.1424 | 49986 |
| 1738884600 | 61.49 | -0.99 | -1.58 | 61.61 | 61.61 | 61.4301 | 30992 |
| 1738798200 | 62.48 | -0.62 | -0.98 | 62.56 | 62.62 | 62.3729 | 41305 |
| 1738711800 | 63.1 | -0.31 | -0.49 | 63.2 | 63.23 | 63.005 | 59446 |
| 1738625400 | 63.41 | 1.52 | 2.46 | 62.85 | 63.6 | 62.85 | 69623 |
| 1738366200 | 61.89 | 0.48 | 0.78 | 62.03 | 62.25 | 61.86 | 146845 |
| 1738279800 | 61.41 | 0.23 | 0.38 | 61.5 | 61.5923 | 61.37 | 101375 |
| 1738193400 | 61.18 | 0.42 | 0.69 | 61.19 | 61.3286 | 61.15 | 40540 |
| 1738107000 | 60.76 | -0.07 | -0.12 | 60.75 | 60.8799 | 60.7088 | 32470 |
| 1738020600 | 60.83 | -0.52 | -0.85 | 60.8 | 60.89 | 60.65 | 57324 |
| 1737761400 | 61.35 | 0.07 | 0.11 | 61.42 | 61.55 | 61.28 | 81353 |
| 1737675000 | 61.28 | 0 | 0.00 | 61.28 | 61.28 | 61.28 | 0 |
| 1737588600 | 61.28 | -0.31 | -0.50 | 61.57 | 61.57 | 61.28 | 37202 |
| 1737502200 | 61.59 | -1.09 | -1.74 | 61.98 | 61.98 | 61.56 | 84672 |
| 1737156600 | 62.68 | 0.49 | 0.79 | 62.79 | 62.95 | 62.59 | 31395 |
| 1737070200 | 62.19 | -0.48 | -0.77 | 62.51 | 62.51 | 62.18 | 36486 |
| 1736983800 | 62.67 | 0.62 | 1.00 | 62.72 | 63.01 | 62.66 | 298241 |
| 1736897400 | 62.05 | 0.28 | 0.45 | 61.89 | 62.0899 | 61.82 | 49677 |
| 1736811000 | 61.77 | -1.4 | -2.22 | 61.64 | 61.85 | 61.56 | 38303 |
| 1736551800 | 63.17 | -1.1 | -1.71 | 63.55 | 63.55 | 63.1 | 37435 |
| 1736379000 | 64.269999 | -0.33 | -0.51 | 64.569999 | 64.569999 | 64.2 | 30953 |
| 1736292600 | 64.599999 | -0.69 | -1.06 | 65.26 | 65.26 | 64.510099 | 33498 |
| 1736206200 | 65.29 | -1.24 | -1.86 | 66 | 66 | 65.2368 | 307306 |
| 1735947000 | 66.53 | 0.46 | 0.70 | 66.53 | 66.59 | 66.39 | 23120 |
| 1735860600 | 66.069999 | 1.64 | 2.55 | 66.41 | 66.47 | 66.069999 | 28959 |
| 1735687800 | 64.43 | 0.15 | 0.23 | 64.519999 | 64.64 | 64.379999 | 39375 |
| 1735601400 | 64.28 | -0.46 | -0.72 | 64.4 | 64.51 | 64.209999 | 80177 |
| 1735342200 | 64.7448 | 0.03 | 0.05 | 64.599999 | 64.78 | 64.51 | 41702 |
| 1735255800 | 64.709999 | -0.19 | -0.29 | 64.9 | 64.9 | 64.62 | 36458 |
| 1735077840 | 64.9 | 0.49 | 0.76 | 64.54 | 64.94 | 64.43 | 40783 |
| 1734996600 | 64.41 | -0.27 | -0.42 | 64.29 | 64.465 | 64.2 | 27527 |
| 1734737400 | 64.68 | -0.35 | -0.54 | 64.37 | 64.9499 | 64.37 | 29820 |
| 1734651000 | 65.03 | 0.1 | 0.15 | 65.47 | 65.47 | 65.03 | 50597 |
| 1734564600 | 64.93 | -2.72 | -4.02 | 65.819999 | 65.8827 | 64.75 | 42188 |
| 1734478200 | 67.65 | -0.57 | -0.84 | 67.71 | 67.82 | 67.6442 | 25560 |
| 1734391800 | 68.22 | -0.01 | -0.01 | 68.15 | 68.29 | 68.15 | 18058 |
| 1734132600 | 68.2256 | 0.5 | 0.73 | 68.24 | 68.44 | 68.1501 | 17740 |
| 1734046200 | 67.73 | -0.77 | -1.12 | 68 | 68 | 67.71 | 23304 |
| 1733959800 | 68.5 | 0.39 | 0.57 | 68.7 | 68.71 | 68.45 | 27818 |
| 1733873400 | 68.11 | -0.04 | -0.06 | 68.14 | 68.39 | 68.08 | 63364 |
| 1733787000 | 68.15 | -0.96 | -1.39 | 68.53 | 68.53 | 68.15 | 47458 |
| 1733527800 | 69.11 | 0.29 | 0.42 | 69.01 | 69.16 | 69.0065 | 24894 |
| 1733441400 | 68.82 | 0.86 | 1.27 | 68.66 | 68.894 | 68.66 | 44804 |
| 1733355000 | 67.96 | -0.19 | -0.28 | 68.09 | 68.09 | 67.85 | 28029 |
| 1733268600 | 68.15 | 0.04 | 0.06 | 68.24 | 68.24 | 68.07 | 25360 |
| 1733182200 | 68.11 | -0.29 | -0.42 | 68.04 | 68.233 | 68.0101 | 77568 |
| 1732917840 | 68.4 | -0.13 | -0.19 | 68.1 | 68.4583 | 68.01 | 18842 |
| 1732750200 | 68.53 | 0.21 | 0.31 | 68.54 | 68.65 | 68.38 | 67743 |
| 1732663800 | 68.32 | -0.12 | -0.18 | 68.48 | 68.48 | 68.26 | 40893 |
| 1732577400 | 68.44 | 0.52 | 0.77 | 68.46 | 68.49 | 68.26 | 31647 |
| 1732318200 | 67.92 | 0.99 | 1.48 | 67.49 | 67.92 | 67.49 | 48865 |
| 1732231800 | 66.93 | -0.71 | -1.05 | 66.819999 | 66.93 | 66.584 | 51025 |
| 1732145400 | 67.64 | 0.18 | 0.27 | 67.67 | 67.67 | 67.47 | 39738 |
| 1732059000 | 67.46 | 0.65 | 0.97 | 67.01 | 67.57 | 67.01 | 43752 |
| 1731972600 | 66.81 | 0.54 | 0.81 | 66.75 | 66.93 | 66.73 | 59597 |
| 1731713400 | 66.269999 | -0.37 | -0.56 | 66.5 | 66.53 | 66.22 | 27662 |
| 1731627000 | 66.64 | 0.37 | 0.56 | 66.599999 | 66.7501 | 66.569999 | 37845 |
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
