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 | 0.09 | 0.127442650807 | 70.62 | 70.64 | 69.74 | 31501 | 70.38463407 | SP |
| 4 | 1.47 | 2.12305025997 | 69.24 | 70.91 | 68.69 | 33575 | 70.0869863 | SP |
| 12 | 2 | 2.91078445641 | 68.71 | 70.91 | 66.49 | 22774 | 69.23749904 | SP |
| 26 | 7.78 | 12.3629429525 | 62.93 | 70.91 | 62.44 | 22089 | 67.26188465 | SP |
| 52 | 13.5931 | 23.7987355756 | 57.1169 | 70.91 | 56.79 | 19174 | 64.77413425 | SP |
| 156 | 20.58 | 41.05326152 | 50.13 | 70.91 | 46.87 | 17096 | 62.17181047 | SP |
| 260 | 20.58 | 41.05326152 | 50.13 | 70.91 | 46.87 | 17096 | 62.17181047 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 70.71 | 0.07 | 0.10 | 70.68 | 70.81 | 70.605 | 17403 |
| 1739489400 | 70.64 | 0.5 | 0.71 | 70.17 | 70.64 | 70.17 | 39434 |
| 1739403000 | 70.14 | -0.38 | -0.54 | 69.82 | 70.2 | 69.815 | 22384 |
| 1739316600 | 70.52 | 0.12 | 0.17 | 70.12 | 70.58 | 70.12 | 19488 |
| 1739230200 | 70.4 | 0.59 | 0.84 | 70.19 | 70.4 | 70.175 | 61941 |
| 1738971000 | 69.8106 | -0.72 | -1.02 | 70.62 | 70.62 | 69.74 | 14257 |
| 1738884600 | 70.53 | 0.32 | 0.46 | 70.45 | 70.675 | 70.17 | 70205 |
| 1738798200 | 70.21 | 0.26 | 0.37 | 69.87 | 70.21 | 69.79 | 18926 |
| 1738711800 | 69.95 | 0.4 | 0.58 | 69.58 | 69.95 | 69.48 | 32541 |
| 1738625400 | 69.55 | -0.32 | -0.46 | 68.76 | 69.77 | 68.69 | 50689 |
| 1738366200 | 69.87 | -0.19 | -0.27 | 70.45 | 70.82 | 69.8409 | 76415 |
| 1738279800 | 70.0573 | 0.33 | 0.47 | 69.88 | 70.21 | 69.7299 | 44498 |
| 1738193400 | 69.73 | -0.05 | -0.07 | 69.93 | 69.93 | 69.65 | 23170 |
| 1738107000 | 69.78 | 0.58 | 0.84 | 69.4 | 69.905 | 69.1699 | 22872 |
| 1738020600 | 69.2 | -1.53 | -2.16 | 68.86 | 69.2 | 68.86 | 15231 |
| 1737761400 | 70.73 | 0.19 | 0.27 | 70.88 | 70.91 | 70.61 | 26825 |
| 1737675000 | 70.54 | 0 | 0.00 | 70.54 | 70.54 | 70.54 | 0 |
| 1737588600 | 70.54 | 0.56 | 0.80 | 70.52 | 70.59 | 70.52 | 17573 |
| 1737502200 | 69.98 | 0.93 | 1.35 | 69.42 | 70.01 | 69.37 | 24231 |
| 1737156600 | 69.05 | 0.59 | 0.86 | 69.24 | 69.24 | 68.81 | 23671 |
| 1737070200 | 68.46 | -0.04 | -0.05 | 68.66 | 68.66 | 68.3899 | 21525 |
| 1736983800 | 68.4953 | 1.18 | 1.75 | 68.32 | 68.71 | 68.32 | 20082 |
| 1736897400 | 67.32 | -0.01 | -0.01 | 67.69 | 67.69 | 67.1342 | 17464 |
| 1736811000 | 67.33 | 0.11 | 0.16 | 66.489999 | 67.33 | 66.489999 | 19525 |
| 1736551800 | 67.22 | -0.92 | -1.35 | 67.96 | 67.96 | 66.9978 | 49626 |
| 1736379000 | 68.14 | 0.18 | 0.26 | 67.86 | 68.23 | 67.72 | 19690 |
| 1736292600 | 67.9638 | -0.73 | -1.06 | 68.49 | 68.49 | 67.9638 | 9415 |
| 1736206200 | 68.69 | 0.68 | 1.00 | 68.67 | 69.06 | 68.65 | 9992 |
| 1735947000 | 68.01 | 0.68 | 1.01 | 67.72 | 68.13 | 67.71 | 17417 |
| 1735860600 | 67.33 | 0.05 | 0.07 | 67.78 | 67.78 | 67.06 | 23301 |
| 1735687800 | 67.28 | -0.35 | -0.52 | 67.76 | 67.76 | 67.28 | 16045 |
| 1735601400 | 67.6344 | -0.55 | -0.81 | 67.42 | 67.895 | 67.352 | 100057 |
| 1735342200 | 68.1838 | -0.76 | -1.10 | 68.54 | 68.55 | 68.1838 | 8124 |
| 1735255800 | 68.94 | 0.16 | 0.23 | 68.71 | 68.94 | 68.71 | 12765 |
| 1735077840 | 68.785 | 0.52 | 0.75 | 68.41 | 68.785 | 68.34 | 4518 |
| 1734996600 | 68.27 | 0.64 | 0.95 | 67.72 | 68.27 | 67.6946 | 8098 |
| 1734737400 | 67.63 | 0.5 | 0.75 | 66.769999 | 68.035 | 66.769999 | 13988 |
| 1734651000 | 67.1258 | -0.16 | -0.24 | 67.62 | 67.63 | 67.1258 | 16209 |
| 1734564600 | 67.29 | -1.78 | -2.58 | 69.07 | 69.24 | 67.29 | 14191 |
| 1734478200 | 69.0702 | -0.66 | -0.95 | 69.13 | 69.13 | 68.92 | 17633 |
| 1734391800 | 69.7329 | 0.19 | 0.27 | 69.83 | 69.889 | 69.6866 | 12116 |
| 1734132600 | 69.5466 | -0.04 | -0.06 | 69.81 | 69.88 | 69.5113 | 6708 |
| 1734046200 | 69.5901 | -0.57 | -0.81 | 69.99 | 69.99 | 69.5901 | 12653 |
| 1733959800 | 70.16 | 0.63 | 0.91 | 69.93 | 70.24 | 69.93 | 21203 |
| 1733873400 | 69.53 | -0.32 | -0.46 | 69.93 | 69.93 | 69.53 | 9424 |
| 1733787000 | 69.85 | -0.4 | -0.57 | 70.23 | 70.23 | 69.85 | 7038 |
| 1733527800 | 70.25 | 0.13 | 0.19 | 70.22 | 70.32 | 70.15 | 18443 |
| 1733441400 | 70.12 | -0.25 | -0.36 | 70.27 | 70.35 | 70.12 | 17997 |
| 1733355000 | 70.37 | 0.43 | 0.61 | 70.13 | 70.37 | 70.13 | 5709 |
| 1733268600 | 69.94 | 0.08 | 0.11 | 69.84 | 69.94 | 69.83 | 10087 |
| 1733182200 | 69.86 | 0.22 | 0.31 | 69.8 | 69.86 | 69.78 | 10125 |
| 1732917840 | 69.6438 | 0.43 | 0.62 | 69.29 | 69.77 | 69.29 | 3138 |
| 1732750200 | 69.2138 | -0.31 | -0.44 | 69.4 | 69.49 | 69.1307 | 15066 |
| 1732663800 | 69.52 | 0.41 | 0.59 | 69.24 | 69.52 | 69.2 | 30376 |
| 1732577400 | 69.11 | 0.31 | 0.45 | 69.28 | 69.28 | 68.93 | 11361 |
| 1732318200 | 68.8 | 0.06 | 0.09 | 68.71 | 68.81 | 68.62 | 14345 |
| 1732231800 | 68.74 | 0.42 | 0.61 | 68.65 | 68.87 | 68.4 | 10967 |
| 1732145400 | 68.32 | 0.06 | 0.09 | 68.25 | 68.34 | 67.85 | 3968 |
| 1732059000 | 68.2587 | 0.24 | 0.35 | 67.6 | 68.27 | 67.6 | 5583 |
| 1731972600 | 68.02 | 0.09 | 0.13 | 67.95 | 68.13 | 67.73 | 18068 |
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
