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 | -4.75 | -7.1299909937 | 66.62 | 66.62 | 61.87 | 26712 | 64.00712463 | SP |
| 4 | -1.17 | -1.85596446701 | 63.04 | 67.55 | 61.87 | 34203 | 65.47382603 | SP |
| 12 | -15.91 | -20.4551298534 | 77.78 | 77.78 | 60.85 | 33089 | 66.94890957 | SP |
| 26 | -6.93 | -10.0726744186 | 68.8 | 78 | 60.85 | 33778 | 69.60384846 | SP |
| 52 | 6.91 | 12.5727802038 | 54.96 | 78 | 53.85 | 34826 | 65.74068136 | SP |
| 156 | 6.85 | 12.4500181752 | 55.02 | 78 | 36.96 | 23230 | 57.56608212 | SP |
| 260 | -8.98 | -12.6746647848 | 70.85 | 78 | 9.13 | 61593 | 36.02464064 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 61.87 | -0.69 | -1.10 | 61.13 | 62.27 | 61.13 | 25534 |
| 1734651000 | 62.56 | 0.4 | 0.64 | 63.29 | 63.29 | 62.56 | 25492 |
| 1734564600 | 62.16 | -2.43 | -3.76 | 64.16 | 64.25 | 62.16 | 40529 |
| 1734478200 | 64.59 | -1.48 | -2.24 | 65.4 | 65.4 | 64.55 | 17988 |
| 1734391800 | 66.069999 | 0.03 | 0.05 | 65.94 | 66.19 | 65.94 | 17746 |
| 1734132600 | 66.04 | 0.51 | 0.78 | 66.62 | 66.62 | 66.04 | 31807 |
| 1734046200 | 65.53 | -1.68 | -2.50 | 65.94 | 65.94 | 65.45 | 25024 |
| 1733959800 | 67.21 | 0.39 | 0.58 | 67.35 | 67.35 | 67.14 | 19357 |
| 1733873400 | 66.819999 | -0.02 | -0.03 | 66.810199 | 66.83 | 66.51 | 55783 |
| 1733787000 | 66.84 | -0.32 | -0.48 | 67.2 | 67.3788 | 66.83 | 31255 |
| 1733527800 | 67.16 | -0.19 | -0.28 | 67.51 | 67.55 | 67.0246 | 31298 |
| 1733441400 | 67.35 | 1.43 | 2.17 | 66.849999 | 67.41 | 66.849999 | 50326 |
| 1733355000 | 65.92 | 0.08 | 0.12 | 66.069999 | 66.069999 | 65.754999 | 12559 |
| 1733268600 | 65.84 | 0.59 | 0.90 | 65.69 | 65.849999 | 65.5 | 20169 |
| 1733182200 | 65.25 | 0.11 | 0.17 | 65.239999 | 65.375 | 64.959999 | 19200 |
| 1732917840 | 65.14 | -0.21 | -0.32 | 64.459999 | 65.379999 | 64.42 | 12518 |
| 1732750200 | 65.349999 | 0.34 | 0.52 | 65.2 | 65.61 | 64.989999 | 38878 |
| 1732663800 | 65.01 | -0.44 | -0.67 | 65.41 | 65.41 | 64.819999 | 78222 |
| 1732577400 | 65.45 | 1.45 | 2.27 | 65.37 | 65.65 | 65.2 | 77138 |
| 1732318200 | 64 | 2.54 | 4.13 | 63.04 | 64 | 63.04 | 44567 |
| 1732231800 | 61.46 | -1.09 | -1.74 | 61.58 | 61.58 | 60.85 | 53166 |
| 1732145400 | 62.55 | 0.04 | 0.06 | 62.82 | 62.82 | 62.33 | 29070 |
| 1732059000 | 62.51 | 0.67 | 1.08 | 61.8834 | 62.65 | 61.8834 | 26164 |
| 1731972600 | 61.84 | 0.57 | 0.93 | 61.41 | 61.9589 | 61.41 | 23648 |
| 1731713400 | 61.27 | -0.94 | -1.51 | 61.76 | 61.76 | 61.05 | 32133 |
| 1731627000 | 62.21 | 0.42 | 0.68 | 62.22 | 62.4288 | 62.09 | 21950 |
| 1731540600 | 61.79 | -1.23 | -1.95 | 62.04 | 62.06 | 61.7 | 53574 |
| 1731454200 | 63.02 | -1.72 | -2.66 | 63.65 | 63.65 | 63 | 43959 |
| 1731367800 | 64.739999 | 0.32 | 0.50 | 64.599999 | 65.0599 | 64.599999 | 38629 |
| 1731108600 | 64.417199 | -1.6 | -2.43 | 65.17 | 65.17 | 64.349999 | 31464 |
| 1731022200 | 66.019999 | -0.42 | -0.63 | 66.11 | 66.11 | 65.33 | 39188 |
| 1730935800 | 66.44 | 0.98 | 1.50 | 66.5 | 66.67 | 66.0205 | 48029 |
| 1730849400 | 65.459999 | 0.96 | 1.49 | 65.08 | 65.459999 | 65.08 | 15909 |
| 1730763000 | 64.5 | -1.24 | -1.89 | 65.11 | 65.11 | 64.39 | 25869 |
| 1730500200 | 65.7448 | -0.01 | -0.01 | 66.069999 | 66.349999 | 65.730099 | 22744 |
| 1730413800 | 65.75 | -0.29 | -0.44 | 65.86 | 66.0177 | 65.4285 | 19398 |
| 1730327400 | 66.04 | -0.81 | -1.21 | 66.43 | 66.579899 | 66.04 | 25890 |
| 1730241000 | 66.849999 | 0.19 | 0.29 | 66.959999 | 66.989999 | 66.7 | 24858 |
| 1730154600 | 66.66 | 1.04 | 1.58 | 66.5 | 66.7 | 66.3201 | 33362 |
| 1729895400 | 65.62 | -1.63 | -2.43 | 65.819999 | 66.0646 | 65.498 | 75793 |
| 1729809000 | 67.2548 | -0.28 | -0.41 | 67.38 | 67.38 | 67.0201 | 11088 |
| 1729722600 | 67.53 | -0.19 | -0.28 | 67.32 | 67.5794 | 67.025 | 25619 |
| 1729636200 | 67.72 | -1.63 | -2.35 | 68.1 | 68.1 | 67.47 | 30522 |
| 1729549800 | 69.35 | -0.8 | -1.14 | 69.42 | 69.42 | 69.05 | 25092 |
| 1729290600 | 70.15 | 0.42 | 0.60 | 70.18 | 70.49 | 70.02 | 19294 |
| 1729204200 | 69.73 | -1.72 | -2.41 | 70.2 | 70.2 | 69.67 | 35975 |
| 1729117800 | 71.45 | 0.13 | 0.18 | 71.41 | 71.49 | 71.17 | 15542 |
| 1729031400 | 71.32 | -0.88 | -1.22 | 71.75 | 71.84 | 71.29 | 24304 |
| 1728945000 | 72.2 | 0.46 | 0.64 | 72 | 72.2 | 71.8 | 16346 |
| 1728685800 | 71.74 | 0.07 | 0.10 | 71.65 | 71.75 | 71.2115 | 20804 |
| 1728599400 | 71.67 | -0.53 | -0.73 | 71.94 | 71.94 | 71.29 | 19306 |
| 1728513000 | 72.2 | 0.63 | 0.88 | 72.14 | 72.5 | 71.7 | 30553 |
| 1728426600 | 71.57 | 2.35 | 3.39 | 71.95 | 71.95 | 71.345 | 60420 |
| 1728340200 | 69.22 | -2.48 | -3.46 | 70.45 | 70.45 | 69.0701 | 64488 |
| 1728081000 | 71.7 | -0.89 | -1.23 | 71.92 | 71.92 | 71.51 | 32163 |
| 1727994600 | 72.59 | -1.54 | -2.08 | 72.73 | 73.2178 | 72.35 | 35655 |
| 1727908200 | 74.13 | -0.4 | -0.54 | 74.65 | 74.65 | 73.58 | 28312 |
| 1727821800 | 74.53 | -0.87 | -1.15 | 75.96 | 75.96 | 74.13 | 78391 |
| 1727735400 | 75.4 | -1.66 | -2.15 | 75.6 | 75.6 | 75.0017 | 27546 |
| 1727476200 | 77.06 | -0.22 | -0.28 | 77.78 | 77.78 | 77.05 | 16175 |
| 1727389800 | 77.28 | 0.62 | 0.81 | 78 | 78 | 77.06 | 28487 |
| 1727303400 | 76.66 | 0.1 | 0.13 | 77.2 | 77.2 | 76.615 | 13169 |
| 1727217000 | 76.56 | -0.88 | -1.14 | 77.19 | 77.19 | 76.5 | 33392 |
| 1727130600 | 77.44 | 1.23 | 1.61 | 77.53 | 77.64 | 77.1635 | 27139 |
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
