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 | -5.39 | -7.70220062875 | 69.98 | 70.9 | 61.95 | 13071 | 65.90883802 | DR |
| 4 | -9.51 | -12.8340080972 | 74.1 | 76.45 | 61.95 | 11231 | 71.63232329 | DR |
| 12 | -15.91 | -19.7639751553 | 80.5 | 85.76 | 61.95 | 10548 | 76.00242066 | DR |
| 26 | -16.29 | -20.1409495549 | 80.88 | 90 | 61.95 | 17436 | 75.51706366 | DR |
| 52 | -26.76 | -29.2939244663 | 91.35 | 109.5 | 61.95 | 14218 | 81.80009913 | DR |
| 156 | 10.79679727 | 20.0709322406 | 53.79320273 | 109.5 | 36.62408486 | 8213 | 74.89641889 | DR |
| 260 | 38.61649868 | 148.676523062 | 25.97350132 | 109.5 | 0.0362 | 5547 | 74.63980652 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744061400 | 64.59 | 0.69 | 1.08 | 62.75 | 68.73 | 61.95 | 41576 |
| 1743802200 | 63.9 | 0.46 | 0.73 | 64.5 | 65.959999 | 63.14 | 20327 |
| 1743715800 | 63.44 | -7.46 | -10.52 | 67 | 67 | 63.43 | 19890 |
| 1743629400 | 70.9 | 2.01 | 2.92 | 69.58 | 70.9 | 68.25 | 9837 |
| 1743542940 | 68.89 | 0.5 | 0.73 | 69.17 | 69.33 | 67.9 | 5758 |
| 1743456600 | 68.39 | -2.71 | -3.81 | 69.98 | 69.98 | 68 | 9542 |
| 1743197400 | 71.1 | -1.28 | -1.77 | 72 | 72.19 | 70.25 | 6877 |
| 1743111000 | 72.38 | -1.46 | -1.98 | 73.33 | 73.45 | 72.05 | 10956 |
| 1743024600 | 73.84 | 0.1 | 0.14 | 74.42 | 74.77 | 73.36 | 13236 |
| 1742938200 | 73.74 | -2.03 | -2.68 | 76.45 | 76.45 | 73.74 | 13941 |
| 1742851740 | 75.77 | 1.18 | 1.58 | 75.88 | 76.32 | 75.67 | 9718 |
| 1742592600 | 74.59 | -1.21 | -1.60 | 73.84 | 75.2 | 73.82 | 55866 |
| 1742506200 | 75.8 | -0.65 | -0.85 | 76.44 | 76.44 | 74.7 | 2224 |
| 1742419800 | 76.45 | 0.69 | 0.91 | 76.44 | 76.45 | 74.62 | 900 |
| 1742333400 | 75.76 | -0.69 | -0.90 | 75.6 | 75.86 | 74.42 | 626 |
| 1742247000 | 76.45 | 2.05 | 2.76 | 75.18 | 76.45 | 74.36 | 1515 |
| 1741987800 | 74.4 | 1.32 | 1.81 | 74.06 | 75.07 | 73.79 | 11328 |
| 1741901400 | 73.08 | -0.7 | -0.95 | 72.93 | 74.54 | 72.56 | 3193 |
| 1741814940 | 73.78 | 0.92 | 1.26 | 74 | 74.86 | 73.49 | 8447 |
| 1741728600 | 72.86 | -0.34 | -0.46 | 74.09 | 74.09 | 72.3 | 12272 |
| 1741642140 | 73.2 | -3.72 | -4.84 | 74.1 | 74.1 | 71.8 | 8168 |
| 1741382940 | 76.92 | 2.26 | 3.03 | 76.71 | 77.25 | 75.5 | 10801 |
| 1741296540 | 74.66 | -2.25 | -2.93 | 76.69 | 76.69 | 74.43 | 11541 |
| 1741210140 | 76.91 | 1.78 | 2.37 | 75.15 | 77.58 | 75.15 | 4192 |
| 1740778200 | 75.13 | 0.7 | 0.94 | 75.54 | 76.07 | 74.66 | 5781 |
| 1740691740 | 74.43 | -4.64 | -5.87 | 78.54 | 78.7 | 74.43 | 9497 |
| 1740605400 | 79.07 | 3.06 | 4.03 | 77.5 | 79.29 | 77.5 | 5644 |
| 1740519000 | 76.01 | -1.69 | -2.18 | 76.6 | 77.59 | 76.01 | 1089 |
| 1740432540 | 77.7 | 1.3 | 1.70 | 77.29 | 78.3 | 76.57 | 9251 |
| 1740173400 | 76.4 | -0.38 | -0.49 | 77.55 | 77.55 | 76.02 | 1547 |
| 1740087000 | 76.78 | -0.22 | -0.29 | 77.81 | 78.4 | 76.62 | 6896 |
| 1740000540 | 77 | -0.21 | -0.27 | 77.3 | 77.85 | 76.85 | 4492 |
| 1739914140 | 77.21 | 0.1 | 0.13 | 78.74 | 79.29 | 76.57 | 5815 |
| 1739827800 | 77.11 | -0.57 | -0.73 | 78.46 | 79.01 | 77.05 | 1951 |
| 1739568600 | 77.68 | -3.86 | -4.73 | 80.9 | 81.35 | 77.52 | 14769 |
| 1739482140 | 81.54 | 2.88 | 3.66 | 78.66 | 81.54 | 78.66 | 9243 |
| 1739395740 | 78.66 | 0.08 | 0.10 | 77.47 | 79.24 | 76.67 | 4182 |
| 1739309400 | 78.58 | 0.37 | 0.47 | 78.5 | 78.93 | 77.87 | 3438 |
| 1739222940 | 78.21 | 1.71 | 2.24 | 76.51 | 78.21 | 76.51 | 3038 |
| 1738963800 | 76.5 | -0.29 | -0.38 | 79.55 | 80.5 | 76.5 | 17900 |
| 1738877340 | 76.79 | -1.59 | -2.03 | 78.38 | 78.38 | 76.79 | 7738 |
| 1738790940 | 78.38 | 1.67 | 2.18 | 77.48 | 78.38 | 76.1 | 10229 |
| 1738704600 | 76.71 | -0.6 | -0.78 | 78.1 | 78.35 | 76.53 | 3657 |
| 1738618200 | 77.31 | -1.62 | -2.05 | 78.14 | 78.14 | 76.1 | 4139 |
| 1738358940 | 78.93 | 0.03 | 0.04 | 79.8 | 80.04 | 78.34 | 8810 |
| 1738272540 | 78.9 | 2.18 | 2.84 | 78.34 | 79.98 | 77.35 | 4960 |
| 1738186200 | 76.72 | 3.32 | 4.52 | 76.7 | 77.83 | 75.46 | 15757 |
| 1738099740 | 73.4 | -0.65 | -0.88 | 74.4 | 74.4 | 71.41 | 12318 |
| 1738013340 | 74.05 | -4.96 | -6.28 | 73.69 | 74.55 | 71.94 | 35940 |
| 1737754200 | 79.01 | -0.91 | -1.14 | 80.3 | 80.57 | 78.36 | 6857 |
| 1737667740 | 79.92 | -5.84 | -6.81 | 81.99 | 81.99 | 79.25 | 62299 |
| 1737581400 | 85.76 | 1.7 | 2.02 | 82 | 85.76 | 82 | 7299 |
| 1737495000 | 84.06 | 0.93 | 1.12 | 83.19 | 84.06 | 82.63 | 21823 |
| 1737408600 | 83.13 | -0.87 | -1.04 | 81.66 | 85.03 | 81.18 | 20872 |
| 1737149400 | 84 | 1.08 | 1.30 | 82.92 | 84.88 | 82.82 | 2840 |
| 1737062940 | 82.92 | 3.53 | 4.45 | 82.3 | 84.65 | 81.99 | 14779 |
| 1736976540 | 79.39 | -1.76 | -2.17 | 81.15 | 81.95 | 79.29 | 5099 |
| 1736890140 | 81.15 | 1.14 | 1.42 | 80.69 | 81.77 | 79.84 | 5313 |
| 1736803740 | 80.01 | -2.29 | -2.78 | 80.5 | 80.69 | 79.69 | 5343 |
| 1736544540 | 82.3 | 1.15 | 1.42 | 82.38 | 83.58 | 81.5 | 1501 |
| 1736458140 | 81.15 | -0.86 | -1.05 | 82.2 | 85 | 81.15 | 6486 |
| 1736371740 | 82.01 | -3.96 | -4.61 | 84.25 | 84.36 | 82.01 | 3339 |
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
