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 | -0.04 | -0.0530856005308 | 75.35 | 75.38 | 75.31 | 95403 | 75.34105041 | SP |
| 4 | -0.14 | -0.185553346587 | 75.45 | 75.52 | 75.16 | 87568 | 75.33510127 | SP |
| 12 | -0.29 | -0.383597883598 | 75.6 | 75.68 | 75.16 | 81378 | 75.39380586 | SP |
| 26 | -0.08 | -0.106114869346 | 75.39 | 75.68 | 75.13 | 73309 | 75.41025504 | SP |
| 52 | 0.44 | 0.587685321223 | 74.87 | 75.68 | 74.86 | 66126 | 75.34280935 | SP |
| 156 | -0.2 | -0.264865580718 | 75.51 | 75.68 | 73.27 | 70495 | 74.94254951 | SP |
| 260 | -0.38 | -0.502047826661 | 75.69 | 76.45 | 72.5 | 55953 | 75.21564246 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 75.31 | -0.04 | -0.05 | 75.34 | 75.35 | 75.31 | 84840 |
| 1734564600 | 75.35 | 0 | 0.00 | 75.34 | 75.38 | 75.33 | 119171 |
| 1734478200 | 75.35 | -0.02 | -0.03 | 75.35 | 75.37 | 75.33 | 173696 |
| 1734391800 | 75.37 | 0.05 | 0.07 | 75.34 | 75.38 | 75.34 | 42075 |
| 1734132600 | 75.32 | -0.01 | -0.01 | 75.35 | 75.35 | 75.31 | 57233 |
| 1734046200 | 75.33 | -0.01 | -0.01 | 75.33 | 75.35 | 75.315 | 22777 |
| 1733959800 | 75.335 | 0 | 0.01 | 75.29 | 75.37 | 75.29 | 203392 |
| 1733873400 | 75.33 | 0.01 | 0.01 | 75.33 | 75.34 | 75.29 | 84671 |
| 1733787000 | 75.32 | 0.01 | 0.01 | 75.28 | 75.33 | 75.28 | 26491 |
| 1733527800 | 75.31 | 0.05 | 0.07 | 75.31 | 75.31 | 75.28 | 56929 |
| 1733441400 | 75.26 | 0.03 | 0.03 | 75.21 | 75.27 | 75.21 | 73131 |
| 1733355000 | 75.235 | 0.03 | 0.03 | 75.19 | 75.25 | 75.19 | 71392 |
| 1733268600 | 75.21 | -0.03 | -0.04 | 75.2 | 75.25 | 75.19 | 167761 |
| 1733182200 | 75.24 | -0.27 | -0.35 | 75.23 | 75.24 | 75.16 | 133043 |
| 1732917840 | 75.505 | 0.04 | 0.05 | 75.48 | 75.52 | 75.48 | 45682 |
| 1732750200 | 75.465 | 0.02 | 0.03 | 75.45 | 75.48 | 75.45 | 71216 |
| 1732663800 | 75.445 | -0.04 | -0.05 | 75.48 | 75.48 | 75.44 | 97399 |
| 1732577400 | 75.48 | 0.04 | 0.05 | 75.49 | 75.49 | 75.45 | 104520 |
| 1732318200 | 75.44 | 0.01 | 0.01 | 75.45 | 75.45 | 75.425 | 28382 |
| 1732231800 | 75.4287 | 0.01 | 0.01 | 75.43 | 75.44 | 75.42 | 56769 |
| 1732145400 | 75.421 | -0 | -0.01 | 75.39 | 75.43 | 75.39 | 47691 |
| 1732059000 | 75.4248 | 0.02 | 0.03 | 75.43 | 75.43 | 75.41 | 285205 |
| 1731972600 | 75.405 | 0.03 | 0.03 | 75.39 | 75.41 | 75.3876 | 91643 |
| 1731713400 | 75.38 | 0.03 | 0.04 | 75.33 | 75.38 | 75.33 | 35356 |
| 1731627000 | 75.35 | -0.02 | -0.02 | 75.38 | 75.38 | 75.33 | 75915 |
| 1731540600 | 75.365 | 0.03 | 0.03 | 75.3 | 75.37 | 75.3 | 25505 |
| 1731454200 | 75.3399 | 0 | 0.01 | 75.31 | 75.35 | 75.31 | 21529 |
| 1731367800 | 75.335 | 0.01 | 0.01 | 75.36 | 75.36 | 75.3005 | 39130 |
| 1731108600 | 75.325 | 0.01 | 0.01 | 75.33 | 75.34 | 75.32 | 40299 |
| 1731022200 | 75.32 | 0.03 | 0.05 | 75.31 | 75.32 | 75.3 | 37915 |
| 1730935800 | 75.285 | 0 | 0.00 | 75.28 | 75.29 | 75.27 | 80832 |
| 1730849400 | 75.285 | 0 | 0.01 | 75.29 | 75.29 | 75.26 | 39183 |
| 1730763000 | 75.28 | 0.05 | 0.07 | 75.3 | 75.3 | 75.26 | 127921 |
| 1730500200 | 75.23 | -0.3 | -0.39 | 75.27 | 75.27 | 75.22 | 48911 |
| 1730413800 | 75.525 | 0.01 | 0.01 | 75.51 | 75.53 | 75.51 | 39095 |
| 1730327400 | 75.515 | -0.01 | -0.01 | 75.57 | 75.57 | 75.515 | 71163 |
| 1730241000 | 75.525 | 0.02 | 0.02 | 75.54 | 75.54 | 75.51 | 52092 |
| 1730154600 | 75.51 | 0.01 | 0.01 | 75.48 | 75.53 | 75.48 | 212612 |
| 1729895400 | 75.5 | -0.01 | -0.01 | 75.46 | 75.53 | 75.46 | 36299 |
| 1729809000 | 75.51 | 0.06 | 0.08 | 75.48 | 75.51 | 75.47 | 96455 |
| 1729722600 | 75.45 | -0.01 | -0.01 | 75.45 | 75.46 | 75.445 | 23119 |
| 1729636200 | 75.459 | -0.01 | -0.01 | 75.45 | 75.48 | 75.45 | 28000 |
| 1729549800 | 75.47 | -0.01 | -0.01 | 75.45 | 75.49 | 75.45 | 113996 |
| 1729290600 | 75.475 | 0.02 | 0.03 | 75.47 | 75.49 | 75.445 | 416521 |
| 1729204200 | 75.4503 | 0 | 0.00 | 75.47 | 75.47 | 75.44 | 24022 |
| 1729117800 | 75.45 | 0.01 | 0.01 | 75.48 | 75.48 | 75.44 | 58105 |
| 1729031400 | 75.445 | 0 | 0.01 | 75.4 | 75.46 | 75.4 | 69545 |
| 1728945000 | 75.44 | 0.02 | 0.03 | 75.45 | 75.45 | 75.41 | 10122 |
| 1728685800 | 75.42 | 0.03 | 0.05 | 75.41 | 75.42 | 75.4 | 70587 |
| 1728599400 | 75.385 | 0.02 | 0.02 | 75.35 | 75.39 | 75.35 | 43860 |
| 1728513000 | 75.37 | 0.01 | 0.02 | 75.39 | 75.39 | 75.3577 | 37855 |
| 1728426600 | 75.3553 | 0.01 | 0.01 | 75.37 | 75.37 | 75.35 | 90451 |
| 1728340200 | 75.35 | 0.02 | 0.03 | 75.37 | 75.37 | 75.34 | 13571 |
| 1728081000 | 75.325 | -0.04 | -0.05 | 75.34 | 75.35 | 75.32 | 76469 |
| 1727994600 | 75.365 | -0.01 | -0.01 | 75.39 | 75.39 | 75.36 | 124149 |
| 1727908200 | 75.37 | 0.02 | 0.02 | 75.36 | 75.375 | 75.35 | 49864 |
| 1727821800 | 75.355 | -0.31 | -0.40 | 75.29 | 75.365 | 75.29 | 171669 |
| 1727735400 | 75.66 | 0.02 | 0.02 | 75.65 | 75.68 | 75.64 | 47373 |
| 1727476200 | 75.644 | 0.01 | 0.02 | 75.6 | 75.65 | 75.6 | 106705 |
| 1727389800 | 75.63 | 0.02 | 0.03 | 75.62 | 75.63 | 75.61 | 32808 |
| 1727303400 | 75.6086 | -0.01 | -0.01 | 75.6 | 75.63 | 75.6 | 109251 |
| 1727217000 | 75.6152 | 0.02 | 0.03 | 75.6 | 75.62 | 75.59 | 35364 |
| 1727130600 | 75.595 | 0.03 | 0.04 | 75.61 | 75.61 | 75.57 | 40319 |
| 1726871400 | 75.565 | 0.01 | 0.01 | 75.5 | 75.58 | 75.5 | 37044 |
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
