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 | 0.31 | 0.424366872005 | 73.05 | 75.88 | 72.3 | 6896 | 75.11600568 | SP |
| 4 | -3.69 | -4.78909798832 | 77.05 | 80 | 72.3 | 5678 | 75.39503009 | SP |
| 12 | 0.06 | 0.0818553888131 | 73.3 | 80 | 71.05 | 3327 | 75.06426694 | SP |
| 26 | 0.98 | 1.35396518375 | 72.38 | 80 | 58.19 | 3002 | 71.48115169 | SP |
| 52 | 22.11 | 43.1414634146 | 51.25 | 80 | 50.86 | 4523 | 64.5438585 | SP |
| 156 | 16.11 | 28.1397379913 | 57.25 | 80 | 30.2036 | 3178 | 54.00775677 | SP |
| 260 | 47.6003 | 184.785925302 | 25.7597 | 80 | 24.38 | 5074 | 51.34697058 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 73.36 | -0.18 | -0.25 | 73.31 | 73.42 | 73 | 666 |
| 1736292600 | 73.5428 | -1.83 | -2.42 | 75.88 | 75.88 | 73.5428 | 1046 |
| 1736206200 | 75.3683 | 1.22 | 1.64 | 75.32 | 75.798 | 75.16 | 30087 |
| 1735947000 | 74.1532 | 1.28 | 1.76 | 73.63 | 74.256 | 73.63 | 982 |
| 1735860600 | 72.8734 | 0.37 | 0.51 | 73.05 | 73.31 | 72.3 | 1721 |
| 1735687800 | 72.5014 | -0.78 | -1.07 | 73.52 | 73.52 | 72.5014 | 1406 |
| 1735601400 | 73.2822 | -0.75 | -1.02 | 73.18 | 73.56 | 72.95 | 26775 |
| 1735342200 | 74.0357 | -0.98 | -1.31 | 74.71 | 74.71 | 73.49 | 1608 |
| 1735255800 | 75.0153 | 0.26 | 0.34 | 74.91 | 75.27 | 74.73 | 2348 |
| 1735077840 | 74.7598 | 0.55 | 0.75 | 74.2069 | 74.8297 | 74.2069 | 883 |
| 1734996600 | 74.2069 | -2.06 | -2.70 | 73.79 | 74.22 | 73.79 | 1038 |
| 1734737400 | 76.2639 | 0.43 | 0.56 | 75.16 | 77 | 75.16 | 706 |
| 1734651000 | 75.836 | -0.26 | -0.35 | 76.85 | 76.85 | 75.836 | 699 |
| 1734564600 | 76.1009 | -2.24 | -2.86 | 78.67 | 78.75 | 76.08 | 916 |
| 1734478200 | 78.3405 | -0.42 | -0.53 | 80 | 80 | 78.18 | 3601 |
| 1734391800 | 78.7561 | 1.11 | 1.43 | 78.08 | 78.98 | 78.08 | 1707 |
| 1734132600 | 77.6456 | 0.65 | 0.84 | 77.95 | 77.95 | 77.15 | 26505 |
| 1734046200 | 76.9986 | -0.44 | -0.57 | 77.05 | 77.06 | 76.82 | 827 |
| 1733959800 | 77.4435 | 1.19 | 1.56 | 76.97 | 77.45 | 76.9571 | 1501 |
| 1733873400 | 76.2561 | -1.9 | -2.44 | 77.51 | 77.61 | 76.2561 | 1189 |
| 1733787000 | 78.1607 | 0.55 | 0.71 | 78.32 | 78.41 | 78.1607 | 796 |
| 1733527800 | 77.6116 | 0.82 | 1.07 | 77.18 | 77.8 | 76.8868 | 1940 |
| 1733441400 | 76.7869 | -0.51 | -0.66 | 77.15 | 77.15 | 76.71 | 1762 |
| 1733355000 | 77.2961 | 1.05 | 1.38 | 76.94 | 77.2961 | 76.8018 | 627 |
| 1733268600 | 76.2411 | 0.7 | 0.93 | 75.41 | 76.2411 | 75.41 | 2127 |
| 1733182200 | 75.5394 | 1.01 | 1.36 | 74.97 | 75.65 | 74.97 | 614 |
| 1732917840 | 74.526 | 0.45 | 0.60 | 73.97 | 74.55 | 73.97 | 1224 |
| 1732750200 | 74.0793 | -0.24 | -0.33 | 74.72 | 74.72 | 73.561 | 575 |
| 1732663800 | 74.3214 | 0.18 | 0.24 | 74.27 | 74.3214 | 74.197147 | 380 |
| 1732577400 | 74.1414 | -0.27 | -0.36 | 74.86 | 74.86 | 73.9486 | 2727 |
| 1732318200 | 74.4127 | -0.32 | -0.43 | 74.72 | 74.72 | 74.0797 | 2144 |
| 1732231800 | 74.7318 | 0.82 | 1.11 | 74.82 | 74.885 | 73.8416 | 12450 |
| 1732145400 | 73.9134 | -0.07 | -0.10 | 74.27 | 74.27 | 73.85 | 967 |
| 1732059000 | 73.9868 | 0.84 | 1.15 | 72.82 | 73.9868 | 72.82 | 679 |
| 1731972600 | 73.1422 | 0.26 | 0.36 | 73 | 73.38 | 72.9 | 1208 |
| 1731713400 | 72.8802 | -1.56 | -2.09 | 74.08 | 74.08 | 72.4 | 3234 |
| 1731627000 | 74.4358 | -0.44 | -0.58 | 75.06 | 75.06 | 74.4358 | 888 |
| 1731540600 | 74.8715 | -0.48 | -0.64 | 75.89 | 75.89 | 74.8715 | 2541 |
| 1731454200 | 75.3504 | -0.2 | -0.27 | 75.48 | 75.56 | 75.17 | 1617 |
| 1731367800 | 75.5528 | -0.65 | -0.85 | 76.65 | 76.65 | 75.2 | 17045 |
| 1731108600 | 76.1991 | -1.59 | -2.04 | 77.1 | 77.1 | 75.955 | 2689 |
| 1731022200 | 77.7893 | 2.73 | 3.64 | 76.56 | 77.7893 | 76.56 | 1860 |
| 1730935800 | 75.0548 | 1.48 | 2.01 | 74.11 | 75.0548 | 73.97 | 3255 |
| 1730849400 | 73.5733 | 1.51 | 2.10 | 72.68 | 73.5733 | 72.68 | 1629 |
| 1730763000 | 72.0598 | 0.01 | 0.01 | 72.41 | 72.68 | 72.0598 | 1015 |
| 1730500200 | 72.0511 | 0.74 | 1.04 | 72.13 | 72.555 | 72.0511 | 677 |
| 1730413800 | 71.3101 | -2.3 | -3.13 | 73.01 | 73.01 | 71.05 | 1490 |
| 1730327400 | 73.6117 | -0.46 | -0.62 | 73.65 | 74.15 | 73.6117 | 1610 |
| 1730241000 | 74.0699 | 0.84 | 1.15 | 73.41 | 74.43 | 73.41 | 1744 |
| 1730154600 | 73.2284 | -0.17 | -0.23 | 74.56 | 74.56 | 73.2284 | 1564 |
| 1729895400 | 73.3943 | 0.73 | 1.01 | 73.49 | 74.08 | 73.3943 | 957 |
| 1729809000 | 72.6596 | 0.18 | 0.24 | 72.96 | 72.96 | 72.26 | 869 |
| 1729722600 | 72.4821 | -1.27 | -1.72 | 73.57 | 73.57 | 72.23 | 2248 |
| 1729636200 | 73.752 | 0.15 | 0.21 | 73.42 | 73.79 | 73.3979 | 686 |
| 1729549800 | 73.6005 | 0.42 | 0.58 | 72.68 | 73.6005 | 72.68 | 388 |
| 1729290600 | 73.1793 | 0.77 | 1.06 | 73.76 | 73.76 | 73 | 787 |
| 1729204200 | 72.4134 | 0.05 | 0.06 | 73.3 | 73.3 | 72.4134 | 6056 |
| 1729117800 | 72.3664 | 0.4 | 0.55 | 72.41 | 72.41 | 72.1036 | 998 |
| 1729031400 | 71.969 | -3.16 | -4.20 | 74.86 | 74.86 | 71.77 | 2658 |
| 1728945000 | 75.1256 | 0.2 | 0.27 | 75.27 | 75.71 | 75 | 5084 |
| 1728685800 | 74.9228 | 0.44 | 0.59 | 73.84 | 75.1774 | 73.84 | 853 |
| 1728599400 | 74.4818 | 0.62 | 0.85 | 73.68 | 74.625 | 73.68 | 724 |
| 1728513000 | 73.8569 | 0.27 | 0.37 | 73.12 | 73.915 | 72.8 | 2279 |
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
