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 | 0.5272 | 0.799272286234 | 65.96 | 66.66 | 65.55 | 4865 | 66.3630502 | SP |
| 4 | 0.7272 | 1.10583941606 | 65.76 | 67.0393 | 64.38 | 10903 | 65.77739395 | SP |
| 12 | -2.7728 | -4.00346520358 | 69.26 | 70.38 | 62.459 | 12298 | 66.06772083 | SP |
| 26 | 1.7172 | 2.6512274201 | 64.77 | 71.41 | 62.459 | 13676 | 67.61796133 | SP |
| 52 | 11.9172 | 21.8383727323 | 54.57 | 71.41 | 54.4 | 11400 | 64.90203906 | SP |
| 156 | 5.3472 | 8.74582924436 | 61.14 | 71.41 | 50.59 | 13127 | 61.62128623 | SP |
| 260 | 3.2772 | 5.18462268628 | 63.21 | 71.41 | 41.43 | 18099 | 58.60837258 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 66.4872 | -0.14 | -0.21 | 66.75 | 66.91 | 66.4872 | 3359 |
| 1739489400 | 66.6256 | 0.28 | 0.42 | 66.41 | 66.66 | 66.3 | 4674 |
| 1739403000 | 66.345699 | -0.19 | -0.28 | 65.709999 | 66.4351 | 65.55 | 7227 |
| 1739316600 | 66.531499 | 0.27 | 0.41 | 66.129999 | 66.531499 | 65.83 | 5861 |
| 1739230200 | 66.2581 | 0.5 | 0.76 | 65.95 | 66.2581 | 65.87 | 3753 |
| 1738971000 | 65.76 | -0.15 | -0.23 | 65.959999 | 66.099999 | 65.75 | 2814 |
| 1738884600 | 65.9144 | -0.4 | -0.60 | 66.41 | 66.41 | 65.76 | 6182 |
| 1738798200 | 66.3122 | 0.69 | 1.05 | 66.15 | 66.617099 | 65.87 | 7233 |
| 1738711800 | 65.6209 | -0.16 | -0.24 | 65.65 | 65.72 | 65.04 | 12040 |
| 1738625400 | 65.778099 | 0.14 | 0.21 | 65.19 | 65.97 | 64.81 | 40543 |
| 1738366200 | 65.6426 | -0.41 | -0.62 | 66.069999 | 66.12 | 65.519999 | 6534 |
| 1738279800 | 66.0494 | 1.2 | 1.84 | 65.53 | 66.1083 | 65.53 | 8224 |
| 1738193400 | 64.854 | 0.15 | 0.24 | 64.64 | 65.31 | 64.64 | 4926 |
| 1738107000 | 64.701899 | -0.76 | -1.16 | 65.45 | 65.45 | 64.39 | 23172 |
| 1738020600 | 65.459999 | -0.84 | -1.26 | 65.44 | 65.569999 | 64.379999 | 21945 |
| 1737761400 | 66.298199 | 0.84 | 1.28 | 65.75 | 66.43 | 65.75 | 4645 |
| 1737675000 | 65.4631 | 0 | 0.00 | 65.4631 | 65.4631 | 65.4631 | 0 |
| 1737588600 | 65.4631 | -1.36 | -2.04 | 66.81 | 66.81 | 65.4631 | 6310 |
| 1737502200 | 66.824299 | 0.93 | 1.42 | 66.319999 | 67.0393 | 66.319999 | 15031 |
| 1737156600 | 65.8914 | 0.2 | 0.31 | 65.76 | 66.1457 | 65.65 | 14827 |
| 1737070200 | 65.6904 | 1.24 | 1.92 | 64.37 | 65.6904 | 64.37 | 7664 |
| 1736983800 | 64.45 | 0.88 | 1.39 | 64.53 | 64.53 | 64.45 | 2804 |
| 1736897400 | 63.5654 | 0.66 | 1.05 | 63.14 | 63.6915 | 63.14 | 3010 |
| 1736811000 | 62.9047 | -0.5 | -0.78 | 63.33 | 63.33 | 62.459 | 8918 |
| 1736551800 | 63.4 | -0.84 | -1.31 | 64.08 | 64.08 | 63.32 | 11236 |
| 1736379000 | 64.239999 | -0.2 | -0.31 | 63.99 | 64.239999 | 63.45 | 5948 |
| 1736292600 | 64.441599 | -0.19 | -0.29 | 64.91 | 64.93 | 64.39 | 8022 |
| 1736206200 | 64.630799 | -0.4 | -0.61 | 65.22 | 65.22 | 64.465 | 6085 |
| 1735947000 | 65.03 | 0.43 | 0.67 | 65 | 65.325 | 64.78 | 66819 |
| 1735860600 | 64.5955 | 0.44 | 0.69 | 64.67 | 64.89 | 64.34 | 6677 |
| 1735687800 | 64.1507 | -0.15 | -0.23 | 64.43 | 64.53 | 64.05 | 1600 |
| 1735601400 | 64.2993 | -0.15 | -0.23 | 64.209999 | 64.2993 | 63.77 | 3983 |
| 1735342200 | 64.4466 | -0.18 | -0.28 | 64.18 | 64.4466 | 64.18 | 14618 |
| 1735255800 | 64.629999 | 0.02 | 0.03 | 64.5 | 64.73 | 64.47 | 12168 |
| 1735077840 | 64.61 | 0.3 | 0.47 | 64.31 | 64.67 | 64.31 | 1288 |
| 1734996600 | 64.3091 | 0.23 | 0.36 | 63.89 | 64.33 | 63.55 | 8407 |
| 1734737400 | 64.08 | 0.85 | 1.34 | 63.1 | 64.2 | 62.96 | 22985 |
| 1734651000 | 63.2307 | 0.11 | 0.17 | 63.03 | 63.72 | 63.03 | 9644 |
| 1734564600 | 63.1229 | -1.44 | -2.23 | 64.47 | 64.47 | 63.1229 | 9865 |
| 1734478200 | 64.5603 | -1.23 | -1.86 | 64.47 | 64.7 | 64.3249 | 44210 |
| 1734391800 | 65.7869 | -0.45 | -0.68 | 66.239999 | 66.2773 | 65.75 | 6757 |
| 1734132600 | 66.2402 | -0.06 | -0.09 | 66.56 | 66.58 | 66.235 | 7352 |
| 1734046200 | 66.3 | -0.16 | -0.24 | 66.61 | 66.754499 | 66.239999 | 4547 |
| 1733959800 | 66.4586 | -0.42 | -0.63 | 67.01 | 67.01 | 66.4586 | 58294 |
| 1733873400 | 66.8809 | -0.52 | -0.76 | 67.25 | 67.25 | 66.54 | 2582 |
| 1733787000 | 67.396 | -0.73 | -1.07 | 68.21 | 68.21 | 67.396 | 35478 |
| 1733527800 | 68.1247 | -0.76 | -1.10 | 68.93 | 68.93 | 68 | 5965 |
| 1733441400 | 68.88 | 0.41 | 0.61 | 68.63 | 69.0299 | 68.61 | 5274 |
| 1733355000 | 68.4655 | -0.2 | -0.30 | 68.52 | 68.66 | 68.271 | 14082 |
| 1733268600 | 68.67 | -0.5 | -0.72 | 69.25 | 69.49 | 68.67 | 5518 |
| 1733182200 | 69.17 | -1.13 | -1.61 | 70.21 | 70.21 | 69.08 | 8076 |
| 1732917840 | 70.3 | 0.32 | 0.46 | 70.25 | 70.38 | 70.14 | 23973 |
| 1732750200 | 69.9804 | 0.21 | 0.30 | 69.98 | 70.2291 | 69.97 | 2139 |
| 1732663800 | 69.7697 | 0.62 | 0.90 | 69.18 | 69.7697 | 69.18 | 42003 |
| 1732577400 | 69.15 | 0.14 | 0.20 | 69.45 | 69.6352 | 68.97 | 2801 |
| 1732318200 | 69.01 | -0.03 | -0.04 | 69.26 | 69.4 | 68.92 | 6396 |
| 1732231800 | 69.04 | 0.87 | 1.28 | 68.31 | 69.04 | 68.27 | 8381 |
| 1732145400 | 68.1674 | -0 | -0.00 | 68.21 | 68.21 | 67.925 | 1983 |
| 1732059000 | 68.17 | 0.27 | 0.40 | 67.5 | 68.2 | 67.4 | 3504 |
| 1731972600 | 67.8995 | 0.41 | 0.61 | 67.29 | 67.9699 | 67.29 | 2873 |
| 1731713400 | 67.4894 | 0.92 | 1.38 | 66.8 | 67.4894 | 66.8 | 1821 |
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
