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 | 6.65 | 10.8482871126 | 61.3 | 69.2 | 61.3 | 52931 | 66.78048093 | DE |
| 4 | 5.9 | 9.50846091861 | 62.05 | 69.2 | 55.6 | 43864 | 61.76566469 | DE |
| 12 | -10.9 | -13.8237159163 | 78.85 | 84.95 | 55.6 | 35602 | 67.29104381 | DE |
| 26 | -27.05 | -28.4736842105 | 95 | 99.65 | 55.6 | 29313 | 76.86996742 | DE |
| 52 | -55.25 | -44.8457792208 | 123.2 | 125.9 | 55.6 | 24740 | 89.51025851 | DE |
| 156 | -91.05 | -57.2641509434 | 159 | 160.6 | 55.6 | 19557 | 106.64054754 | DE |
| 260 | 15.45 | 29.4285714286 | 52.5 | 192.6 | 27.75 | 22957 | 105.63109128 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738688100 | 67.8 | -0.4 | -0.59 | 68.4 | 68.55 | 66.55 | 34919 |
| 1738601700 | 68.2 | 0.1 | 0.15 | 65.599999 | 68.75 | 64.55 | 43814 |
| 1738342500 | 68.1 | 0.2 | 0.29 | 67.55 | 69.1 | 66.9 | 43516 |
| 1738256100 | 67.9 | 3 | 4.62 | 65.45 | 69.2 | 64.8 | 104964 |
| 1738169700 | 64.9 | 3.05 | 4.93 | 62.1 | 65.2 | 62.1 | 39228 |
| 1738083300 | 61.85 | 0.45 | 0.73 | 61.3 | 62.65 | 61.3 | 33132 |
| 1737996900 | 61.4 | 0.4 | 0.66 | 60 | 61.8 | 59.5 | 21190 |
| 1737737700 | 61 | 0.05 | 0.08 | 61.35 | 62.55 | 60.75 | 27075 |
| 1737651300 | 60.95 | -0.3 | -0.49 | 61.45 | 61.7 | 60.6 | 33197 |
| 1737564900 | 61.25 | -0.2 | -0.33 | 61.6 | 62.25 | 61 | 27076 |
| 1737478500 | 61.45 | -0.05 | -0.08 | 61.55 | 61.8 | 60.35 | 30848 |
| 1737392100 | 61.5 | 2.1 | 3.54 | 59.5 | 61.7 | 59.2 | 53708 |
| 1737132900 | 59.4 | 0.6 | 1.02 | 58.95 | 59.7 | 58.55 | 34837 |
| 1737046500 | 58.8 | 0.6 | 1.03 | 58.65 | 59.55 | 57.85 | 25032 |
| 1736960100 | 58.2 | 0.25 | 0.43 | 57.7 | 58.2 | 55.6 | 59169 |
| 1736873700 | 57.95 | -1.35 | -2.28 | 60 | 60.5 | 57.7 | 34760 |
| 1736787300 | 59.3 | 1.05 | 1.80 | 58.1 | 59.9 | 57.6 | 45048 |
| 1736528100 | 58.25 | -0.65 | -1.10 | 59.2 | 59.9 | 58.1 | 30701 |
| 1736441700 | 58.9 | 0.9 | 1.55 | 58 | 59.7 | 57.95 | 43758 |
| 1736355300 | 58 | -2.9 | -4.76 | 60.75 | 60.8 | 57.75 | 100315 |
| 1736268900 | 60.9 | -1.55 | -2.48 | 62.05 | 62.7 | 60.65 | 29127 |
| 1736182500 | 62.45 | 1.9 | 3.14 | 60.85 | 63.05 | 60.85 | 26472 |
| 1735923300 | 60.55 | -0.8 | -1.30 | 61.1 | 61.65 | 60.35 | 27928 |
| 1735836900 | 61.35 | -1.25 | -2.00 | 63.2 | 63.2 | 60.95 | 24240 |
| 1735577700 | 62.6 | -0.25 | -0.40 | 63 | 63 | 61.8 | 28095 |
| 1735318500 | 62.85 | -0.1 | -0.16 | 62.9 | 63.5 | 62.4 | 37872 |
| 1734972900 | 62.95 | -0.95 | -1.49 | 63.4 | 63.9 | 61.7 | 37587 |
| 1734713700 | 63.9 | 0.9 | 1.43 | 62.05 | 64.3 | 61.45 | 79950 |
| 1734627300 | 63 | -10.9 | -14.75 | 72.5 | 73.05 | 62.85 | 192363 |
| 1734540900 | 73.9 | -3.4 | -4.40 | 77.05 | 78.95 | 72.5 | 122635 |
| 1734454500 | 77.3 | -1.35 | -1.72 | 78.5 | 79.55 | 76.65 | 27359 |
| 1734368100 | 78.65 | -2.4 | -2.96 | 80.15 | 81.35 | 78.5 | 29081 |
| 1734108900 | 81.05 | -1.5 | -1.82 | 82.4 | 83.25 | 80.65 | 20456 |
| 1734022500 | 82.55 | 0.15 | 0.18 | 82.65 | 83.35 | 81.8 | 14074 |
| 1733936100 | 82.4 | -0.15 | -0.18 | 82.45 | 83.15 | 81.75 | 12457 |
| 1733849700 | 82.55 | -1.85 | -2.19 | 84 | 84.35 | 81.4 | 28467 |
| 1733763300 | 84.4 | 1.3 | 1.56 | 83.45 | 84.95 | 83.45 | 19198 |
| 1733504100 | 83.1 | 1.2 | 1.47 | 82.2 | 84.1 | 81.6 | 35839 |
| 1733417700 | 81.9 | 2.1 | 2.63 | 79.5 | 82.45 | 79.5 | 24496 |
| 1733331300 | 79.8 | 3.5 | 4.59 | 76.7 | 80 | 76.7 | 22333 |
| 1733244900 | 76.3 | -0.9 | -1.17 | 77.9 | 77.9 | 76.15 | 10026 |
| 1733158500 | 77.2 | -0.15 | -0.19 | 76.6 | 77.2 | 76 | 10008 |
| 1732899300 | 77.35 | -0.75 | -0.96 | 78.1 | 78.65 | 76.85 | 12687 |
| 1732812900 | 78.1 | 0.9 | 1.17 | 77.65 | 79.35 | 77.55 | 25216 |
| 1732726500 | 77.2 | -0.1 | -0.13 | 77.1 | 78 | 76.7 | 14398 |
| 1732640100 | 77.3 | 0.1 | 0.13 | 77 | 78.05 | 75.35 | 11318 |
| 1732553700 | 77.2 | 1.8 | 2.39 | 75.55 | 77.35 | 75.5 | 14030 |
| 1732294500 | 75.4 | -0.7 | -0.92 | 75.75 | 76.4 | 74.9 | 12918 |
| 1732208100 | 76.1 | 0 | 0.00 | 76.7 | 76.7 | 75.15 | 15557 |
| 1732121700 | 76.1 | 1.45 | 1.94 | 75.25 | 77.15 | 74.6 | 15831 |
| 1732035300 | 74.65 | -1.1 | -1.45 | 75 | 75.8 | 73.8 | 18341 |
| 1731948900 | 75.75 | 0.15 | 0.20 | 76.1 | 76.1 | 74.5 | 21435 |
| 1731689700 | 75.6 | -1.65 | -2.14 | 76.5 | 77.1 | 75.5 | 20307 |
| 1731603300 | 77.25 | 1.2 | 1.58 | 77 | 77.25 | 75.75 | 24130 |
| 1731516900 | 76.05 | -0.65 | -0.85 | 76.7 | 77.7 | 74.15 | 32020 |
| 1731430500 | 76.7 | -2.25 | -2.85 | 78.85 | 78.85 | 76.5 | 19949 |
| 1731344100 | 78.95 | -0.45 | -0.57 | 80.1 | 80.25 | 78.85 | 11440 |
| 1731084900 | 79.4 | -0.45 | -0.56 | 80.45 | 80.45 | 78.5 | 19486 |
| 1730998500 | 79.85 | 2.45 | 3.17 | 77.7 | 80.3 | 77.5 | 26046 |
| 1730912100 | 77.4 | -0.5 | -0.64 | 78 | 79.55 | 76.6 | 45244 |
| 1730825700 | 77.9 | -1.55 | -1.95 | 78.75 | 79.25 | 77.35 | 45395 |
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
