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 | -0.46 | -0.652482269504 | 70.5 | 70.89 | 69.46 | 1264852 | 70.02286832 | SP |
| 4 | -3.46 | -4.7074829932 | 73.5 | 73.68 | 69.46 | 1566142 | 70.69899762 | SP |
| 12 | -1.43 | -2.00083951308 | 71.47 | 75.14 | 69.46 | 1451674 | 72.08695018 | SP |
| 26 | 5.21 | 8.03640289989 | 64.83 | 75.14 | 64.48 | 1569471 | 70.46092604 | SP |
| 52 | 6.72 | 10.6127605812 | 63.32 | 75.14 | 62.365 | 1700815 | 67.08009161 | SP |
| 156 | 1.47 | 2.14379466239 | 68.57 | 75.14 | 55.99 | 2822720 | 64.15841745 | SP |
| 260 | 12.42 | 21.5550156196 | 57.62 | 75.14 | 38.576 | 3158605 | 60.26059797 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 70.04 | 0.33 | 0.47 | 69.89 | 70.16 | 69.62 | 1047495 |
| 1735860600 | 69.71 | -0.29 | -0.41 | 70.31 | 70.41 | 69.48 | 1486127 |
| 1735687800 | 70 | 0.16 | 0.23 | 70.05 | 70.23 | 69.68 | 1033758 |
| 1735601400 | 69.84 | -0.58 | -0.82 | 70.03 | 70.05 | 69.46 | 896417 |
| 1735342200 | 70.42 | -0.33 | -0.47 | 70.5 | 70.89 | 70.18 | 1643104 |
| 1735255800 | 70.75 | 0.04 | 0.06 | 70.53 | 70.8301 | 70.42 | 969816 |
| 1735077840 | 70.71 | 0.54 | 0.77 | 70.15 | 70.74 | 70.11 | 1189875 |
| 1734996600 | 70.17 | -0.09 | -0.13 | 70.01 | 70.255 | 69.595 | 1704913 |
| 1734737400 | 70.26 | 0.68 | 0.98 | 69.52 | 70.64 | 69.52 | 2880604 |
| 1734651000 | 69.58 | -0.1 | -0.14 | 69.82 | 70.275 | 69.55 | 3747260 |
| 1734564600 | 69.68 | -1.46 | -2.05 | 71.11 | 71.22 | 69.67 | 2865297 |
| 1734478200 | 71.14 | -0.27 | -0.38 | 71.19 | 71.5 | 70.995 | 1479526 |
| 1734391800 | 71.41 | -0.37 | -0.52 | 71.83 | 72.03 | 71.365 | 1328076 |
| 1734132600 | 71.78 | -0.19 | -0.26 | 71.97 | 72.13 | 71.68 | 1034791 |
| 1734046200 | 71.97 | -0.07 | -0.10 | 72.16 | 72.29 | 71.9 | 1037851 |
| 1733959800 | 72.04 | -0.41 | -0.57 | 72.54 | 72.67 | 71.975 | 1242702 |
| 1733873400 | 72.45 | -0.02 | -0.03 | 72.33 | 72.715 | 71.86 | 1547992 |
| 1733787000 | 72.47 | -0.6 | -0.82 | 73.05 | 73.09 | 72.43 | 1264552 |
| 1733527800 | 73.07 | -0.41 | -0.56 | 73.5 | 73.68 | 73.03 | 837893 |
| 1733441400 | 73.48 | -0.05 | -0.07 | 73.49 | 73.63 | 73.355 | 920337 |
| 1733355000 | 73.53 | -0.2 | -0.27 | 73.66 | 73.7 | 73.345 | 1080569 |
| 1733268600 | 73.73 | -0.38 | -0.51 | 74.3 | 74.3 | 73.71 | 1071187 |
| 1733182200 | 74.11 | -0.74 | -0.99 | 74.8 | 74.8 | 73.945 | 2035403 |
| 1732917840 | 74.85 | 0.08 | 0.11 | 74.82 | 75.04 | 74.74 | 566501 |
| 1732750200 | 74.77 | 0.21 | 0.28 | 74.7 | 75.14 | 74.7 | 1560839 |
| 1732663800 | 74.56 | 0.45 | 0.61 | 74.27 | 74.61 | 74.08 | 1028836 |
| 1732577400 | 74.11 | 0.15 | 0.20 | 74.2 | 74.44 | 73.87 | 1811597 |
| 1732318200 | 73.96 | 0.29 | 0.39 | 73.84 | 74.15 | 73.84 | 1179496 |
| 1732231800 | 73.67 | 0.77 | 1.06 | 73.06 | 73.725 | 72.78 | 2339491 |
| 1732145400 | 72.9 | 0.13 | 0.18 | 72.79 | 72.98 | 72.43 | 1300282 |
| 1732059000 | 72.77 | -0.1 | -0.14 | 72.58 | 72.9 | 72.29 | 2227835 |
| 1731972600 | 72.87 | 0.17 | 0.23 | 72.54 | 73.02 | 72.5 | 1446127 |
| 1731713400 | 72.7 | -0.06 | -0.08 | 72.61 | 72.9 | 72.485 | 1389935 |
| 1731627000 | 72.76 | -0.61 | -0.83 | 73.33 | 73.35 | 72.695 | 1005605 |
| 1731540600 | 73.37 | 0.12 | 0.16 | 73.28 | 73.505 | 73.185 | 1011554 |
| 1731454200 | 73.25 | -0.22 | -0.30 | 73.52 | 73.6 | 73.14 | 1966080 |
| 1731367800 | 73.47 | 0.32 | 0.44 | 73.32 | 73.89 | 73.32 | 1537436 |
| 1731108600 | 73.15 | 0.61 | 0.84 | 72.69 | 73.405 | 72.63 | 2278518 |
| 1731022200 | 72.54 | -0.09 | -0.12 | 72.78 | 72.78 | 72.49 | 1494883 |
| 1730935800 | 72.63 | 1.2 | 1.68 | 72.7 | 72.79 | 72.15 | 3683179 |
| 1730849400 | 71.43 | 0.64 | 0.90 | 70.8 | 71.43 | 70.67 | 1157046 |
| 1730763000 | 70.79 | -0.06 | -0.08 | 70.96 | 71.1 | 70.49 | 778838 |
| 1730500200 | 70.85 | -0.13 | -0.18 | 71.26 | 71.47 | 70.83 | 1547482 |
| 1730413800 | 70.98 | -0.45 | -0.63 | 71.31 | 71.67 | 70.98 | 1248596 |
| 1730327400 | 71.43 | 0.13 | 0.18 | 71.32 | 71.61 | 71.31 | 959645 |
| 1730241000 | 71.3 | -0.37 | -0.52 | 71.46 | 71.69 | 71.29 | 914212 |
| 1730154600 | 71.67 | 0.29 | 0.41 | 71.71 | 71.88 | 71.595 | 1343168 |
| 1729895400 | 71.38 | -0.8 | -1.11 | 72.28 | 72.315 | 71.345 | 1775711 |
| 1729809000 | 72.18 | -0.18 | -0.25 | 72.32 | 72.4426 | 72.1151 | 658835 |
| 1729722600 | 72.36 | -0.09 | -0.12 | 72.15 | 72.49 | 72.15 | 953986 |
| 1729636200 | 72.45 | -0.06 | -0.08 | 72.26 | 72.52 | 71.985 | 795632 |
| 1729549800 | 72.51 | -0.62 | -0.85 | 72.91 | 73.03 | 72.34 | 1396637 |
| 1729290600 | 73.13 | 0.16 | 0.22 | 72.92 | 73.2 | 72.73 | 1100618 |
| 1729204200 | 72.97 | -0.06 | -0.08 | 73.1 | 73.21 | 72.79 | 802927 |
| 1729117800 | 73.03 | 0.38 | 0.52 | 72.57 | 73.12 | 72.49 | 750161 |
| 1729031400 | 72.65 | 0.2 | 0.28 | 72.6 | 73.32 | 72.5799 | 1764066 |
| 1728945000 | 72.45 | 0.57 | 0.79 | 71.97 | 72.52 | 71.82 | 1253640 |
| 1728685800 | 71.88 | 0.63 | 0.88 | 71.47 | 71.89 | 71.47 | 2417994 |
| 1728599400 | 71.25 | -0.25 | -0.35 | 71.58 | 71.64 | 71.08 | 1278559 |
| 1728513000 | 71.5 | 0.4 | 0.56 | 71.12 | 71.66 | 70.99 | 1181911 |
| 1728426600 | 71.1 | 0.41 | 0.58 | 70.92 | 71.165 | 70.72 | 984225 |
| 1728340200 | 70.69 | -0.84 | -1.17 | 71.34 | 71.34 | 70.58 | 1950141 |
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
