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 | 0.07 | 0.0934454678948 | 74.91 | 75.84 | 74.34 | 312277 | 74.97617582 | SP |
| 4 | 0.29 | 0.388271522292 | 74.69 | 75.84 | 72.295 | 698015 | 73.62452227 | SP |
| 12 | 3.95 | 5.56103055047 | 71.03 | 75.84 | 69.49 | 649177 | 73.06471443 | SP |
| 26 | -2.85 | -3.66182705897 | 77.83 | 79.75 | 69.49 | 503811 | 73.80323647 | SP |
| 52 | -0.71 | -0.938036728762 | 75.69 | 79.75 | 67.57 | 482369 | 73.85449934 | SP |
| 156 | 0.42 | 0.56330472103 | 74.56 | 79.75 | 56.07 | 587716 | 68.8127758 | SP |
| 260 | 21.76 | 40.8868846298 | 53.22 | 85.7 | 49.26 | 654382 | 71.71360379 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742855400 | 74.69 | 0.04 | 0.05 | 74.61 | 74.7156 | 74.435 | 445046 |
| 1742596200 | 74.65 | -0.47 | -0.63 | 74.49 | 74.7 | 74.34 | 279873 |
| 1742509800 | 75.12 | -0.5 | -0.66 | 74.73 | 75.16 | 74.62 | 182596 |
| 1742423400 | 75.62 | 0.63 | 0.84 | 75.06 | 75.84 | 74.97 | 291029 |
| 1742337000 | 74.99 | -0.44 | -0.58 | 74.91 | 75.03 | 74.5431 | 362841 |
| 1742250600 | 75.43 | 0.94 | 1.26 | 74.87 | 75.565 | 74.87 | 348079 |
| 1741991400 | 74.49 | 1.21 | 1.65 | 73.92 | 74.52 | 73.87 | 229377 |
| 1741905000 | 73.28 | -0.48 | -0.65 | 73.35 | 73.62 | 73.14 | 337518 |
| 1741818600 | 73.76 | 1.05 | 1.44 | 73.54 | 73.845 | 73.15 | 696206 |
| 1741732200 | 72.71 | -0.48 | -0.66 | 73.03 | 73.18 | 72.295 | 5499311 |
| 1741645800 | 73.19 | -1.46 | -1.96 | 73.63 | 73.875 | 72.734 | 579953 |
| 1741390200 | 74.65 | 0.48 | 0.65 | 74.15 | 74.725 | 73.88 | 488839 |
| 1741303800 | 74.17 | -0.65 | -0.87 | 74.47 | 74.9 | 74.15 | 400888 |
| 1741217400 | 74.82 | 1.6 | 2.19 | 73.92 | 74.92 | 73.92 | 872671 |
| 1741131000 | 73.22 | -0.24 | -0.33 | 73.03 | 73.92 | 72.38 | 542676 |
| 1741044600 | 73.46 | 0.4 | 0.55 | 74.2 | 74.4099 | 73.21 | 386549 |
| 1740785400 | 73.06 | -0.67 | -0.91 | 72.76 | 73.15 | 72.53 | 345457 |
| 1740699000 | 73.73 | -0.72 | -0.97 | 74.57 | 74.57 | 73.695 | 403545 |
| 1740612600 | 74.45 | 0.01 | 0.01 | 74.46 | 75.01 | 74.345 | 422909 |
| 1740526200 | 74.44 | 0.5 | 0.68 | 74.69 | 74.7 | 74.1 | 844940 |
| 1740439800 | 73.94 | -0.24 | -0.32 | 74.28 | 74.39 | 73.8699 | 645552 |
| 1740180600 | 74.18 | -0.75 | -1.00 | 74.81 | 74.87 | 74.06 | 315152 |
| 1740094200 | 74.93 | 0.19 | 0.25 | 74.85 | 74.99 | 74.61 | 383900 |
| 1740007800 | 74.74 | -0.31 | -0.41 | 74.54 | 74.7662 | 74.445 | 437447 |
| 1739921400 | 75.05 | 0.58 | 0.78 | 74.92 | 75.0799 | 74.83 | 375784 |
| 1739575800 | 74.47 | -0.04 | -0.05 | 74.65 | 74.78 | 74.45 | 233271 |
| 1739489400 | 74.51 | 1.17 | 1.60 | 73.78 | 74.57 | 73.735 | 938848 |
| 1739403000 | 73.34 | -0.17 | -0.23 | 72.65 | 73.455 | 72.551 | 5209442 |
| 1739316600 | 73.51 | 0 | 0.00 | 73.16 | 73.58 | 73.14 | 252416 |
| 1739230200 | 73.51 | 0.46 | 0.63 | 73.52 | 73.64 | 73.43 | 263404 |
| 1738971000 | 73.05 | -0.78 | -1.06 | 73.71 | 73.865 | 72.91 | 458947 |
| 1738884600 | 73.83 | 0.31 | 0.42 | 73.69 | 73.9597 | 73.65 | 450957 |
| 1738798200 | 73.52 | 0.7 | 0.96 | 73.13 | 73.55 | 73.035 | 547177 |
| 1738711800 | 72.82 | 0.8 | 1.11 | 72.26 | 72.865 | 72.11 | 771459 |
| 1738625400 | 72.02 | -0.62 | -0.85 | 71.7 | 72.47 | 71.56 | 898043 |
| 1738366200 | 72.64 | -1 | -1.36 | 73.42 | 73.68 | 72.64 | 334773 |
| 1738279800 | 73.64 | 1.02 | 1.40 | 73.58 | 73.9253 | 73.32 | 436053 |
| 1738193400 | 72.62 | -0.22 | -0.30 | 72.87 | 72.97 | 72.47 | 513936 |
| 1738107000 | 72.84 | 0.26 | 0.36 | 72.71 | 72.9 | 72.43 | 285093 |
| 1738020600 | 72.58 | -0.6 | -0.82 | 72.57 | 72.7 | 72.4 | 1145545 |
| 1737761400 | 73.18 | 0.95 | 1.32 | 72.9 | 73.405 | 72.88 | 355344 |
| 1737675000 | 72.23 | 0 | 0.00 | 72.23 | 72.23 | 72.23 | 0 |
| 1737588600 | 72.23 | -0.15 | -0.21 | 72.54 | 72.56 | 72.225 | 663695 |
| 1737502200 | 72.38 | 1.2 | 1.69 | 72.08 | 72.425 | 71.895 | 476818 |
| 1737156600 | 71.18 | 0.28 | 0.39 | 71.05 | 71.48 | 71.03 | 254527 |
| 1737070200 | 70.9 | -0.24 | -0.34 | 70.92 | 71.1375 | 70.76 | 377257 |
| 1736983800 | 71.14 | 0.9 | 1.28 | 71.2 | 71.2097 | 70.8 | 362274 |
| 1736897400 | 70.24 | 0.09 | 0.13 | 70.18 | 70.305 | 69.8475 | 504870 |
| 1736811000 | 70.15 | 0.28 | 0.40 | 69.49 | 70.18 | 69.49 | 1317316 |
| 1736551800 | 69.87 | -1.7 | -2.38 | 70.35 | 70.48 | 69.87 | 485655 |
| 1736379000 | 71.57 | -0.08 | -0.11 | 71.45 | 71.65 | 71.2 | 316151 |
| 1736292600 | 71.65 | -0.29 | -0.40 | 72.4 | 72.4 | 71.485 | 331482 |
| 1736206200 | 71.94 | 0.35 | 0.49 | 72.12 | 72.42 | 71.85 | 343017 |
| 1735947000 | 71.59 | 0.58 | 0.82 | 71.28 | 71.7017 | 71.13 | 249432 |
| 1735860600 | 71.01 | -0.03 | -0.04 | 71.22 | 71.4399 | 70.785 | 400676 |
| 1735687800 | 71.04 | -0.12 | -0.17 | 71.03 | 71.4299 | 70.885 | 408720 |
| 1735601400 | 71.16 | -0.48 | -0.67 | 71.12 | 71.467215 | 70.92 | 477216 |
| 1735342200 | 71.64 | 0.15 | 0.21 | 71.7 | 71.84 | 71.38 | 430596 |
| 1735255800 | 71.49 | 0.3 | 0.42 | 71.5 | 71.63 | 71.27 | 395066 |
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
