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 | 2.97 | 4.67348544453 | 63.55 | 68.16 | 63 | 5245 | 65.02607817 | FU |
| 4 | 3.97 | 6.34692246203 | 62.55 | 68.16 | 59.9 | 11218 | 62.53485218 | FU |
| 12 | -18.82 | -22.0529646121 | 85.34 | 85.5 | 59.9 | 8278 | 69.65193193 | FU |
| 26 | -19.52 | -22.6871222687 | 86.04 | 89.88 | 59.9 | 5705 | 74.10215119 | FU |
| 52 | -19.22 | -22.4166083508 | 85.74 | 91.12 | 59.9 | 5298 | 80.07635843 | FU |
| 156 | -33.48 | -33.48 | 100 | 100 | 59.9 | 4214 | 83.16447514 | FU |
| 260 | -33.48 | -33.48 | 100 | 100 | 59.9 | 4214 | 83.16447514 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 66.519999 | 0.4 | 0.60 | 66.12 | 67.55 | 66.12 | 3886 |
| 1732224600 | 66.12 | 1.12 | 1.72 | 65 | 68.16 | 65 | 4582 |
| 1732051800 | 65 | 0.7 | 1.09 | 64.31 | 65.769999 | 64.31 | 4408 |
| 1731965340 | 64.3 | 0.75 | 1.18 | 63.55 | 64.84 | 63 | 6745 |
| 1731619800 | 63.55 | 1.25 | 2.01 | 62.48 | 63.85 | 62.47 | 6132 |
| 1731533400 | 62.3 | -0.35 | -0.56 | 62.65 | 63.09 | 62.25 | 7278 |
| 1731446940 | 62.65 | 0.34 | 0.55 | 62.31 | 62.97 | 62.31 | 3679 |
| 1731360540 | 62.31 | -0.44 | -0.70 | 61.8 | 63.52 | 61.8 | 7029 |
| 1731101400 | 62.75 | 0.13 | 0.21 | 62.64 | 62.99 | 61.61 | 7841 |
| 1731014940 | 62.62 | 0.3 | 0.48 | 62.49 | 63.08 | 61.99 | 19022 |
| 1730928600 | 62.32 | 0.84 | 1.37 | 61.01 | 62.49 | 60.86 | 9732 |
| 1730842200 | 61.48 | 0.98 | 1.62 | 60.15 | 61.71 | 60.15 | 8805 |
| 1730755800 | 60.5 | -0.45 | -0.74 | 60.77 | 61.2 | 60.1 | 15550 |
| 1730496600 | 60.95 | -1.05 | -1.69 | 60.87 | 61.55 | 59.9 | 22889 |
| 1730410200 | 62 | -0.64 | -1.02 | 63.24 | 63.8 | 61.76 | 18207 |
| 1730323800 | 62.64 | -1.16 | -1.82 | 63.8 | 63.8 | 62.49 | 25888 |
| 1730237340 | 63.8 | 0.3 | 0.47 | 63.5 | 63.8 | 63.17 | 7667 |
| 1730151000 | 63.5 | -0.34 | -0.53 | 63.5 | 64.31 | 62.93 | 11198 |
| 1729891800 | 63.84 | 0.17 | 0.27 | 62.55 | 64.39 | 62.48 | 15278 |
| 1729805400 | 63.67 | -0.33 | -0.52 | 64 | 64.4 | 62 | 16547 |
| 1729719000 | 64 | -2.2 | -3.32 | 66.2 | 66.2 | 64 | 19878 |
| 1729632600 | 66.2 | -1.8 | -2.65 | 68.5 | 68.56 | 66.01 | 16885 |
| 1729546140 | 68 | -1.77 | -2.54 | 69.57 | 69.68 | 67 | 9372 |
| 1729287000 | 69.77 | -0.36 | -0.51 | 70.13 | 70.15 | 69.45 | 9232 |
| 1729200540 | 70.13 | -1.07 | -1.50 | 71 | 71 | 70.05 | 10146 |
| 1729114140 | 71.2 | -0.1 | -0.14 | 71.01 | 71.2 | 70.28 | 12116 |
| 1729027740 | 71.3 | -0.33 | -0.46 | 71.49 | 71.64 | 70.21 | 9483 |
| 1728941340 | 71.63 | -0.71 | -0.98 | 72.34 | 72.67 | 70 | 11787 |
| 1728682200 | 72.34 | -0.85 | -1.16 | 73.21 | 73.3 | 72 | 7678 |
| 1728595740 | 73.19 | -1.48 | -1.98 | 74.99 | 74.99 | 73.08 | 4325 |
| 1728509400 | 74.67 | -0.43 | -0.57 | 75.02 | 75.18 | 74.5 | 2501 |
| 1728422940 | 75.1 | -0.31 | -0.41 | 75.41 | 75.41 | 75.03 | 4556 |
| 1728336600 | 75.41 | -0.58 | -0.76 | 75.96 | 75.96 | 75.01 | 3475 |
| 1728077400 | 75.99 | 0.59 | 0.78 | 75.43 | 78.2 | 75.36 | 3886 |
| 1727991000 | 75.4 | -0.02 | -0.03 | 75.42 | 75.5 | 75.01 | 3971 |
| 1727904540 | 75.42 | 0.07 | 0.09 | 75.36 | 76.17 | 75.35 | 3654 |
| 1727818200 | 75.35 | -3.74 | -4.73 | 76.99 | 76.99 | 75 | 12937 |
| 1727731800 | 79.09 | 0.36 | 0.46 | 78.73 | 79.35 | 78.73 | 2396 |
| 1727472600 | 78.73 | -0.57 | -0.72 | 79.42 | 79.51 | 78 | 14177 |
| 1727386140 | 79.3 | -0.2 | -0.25 | 79.5 | 79.52 | 79.13 | 3283 |
| 1727299740 | 79.5 | 0.01 | 0.01 | 79.3 | 79.5 | 78.87 | 5669 |
| 1727213400 | 79.49 | 0.36 | 0.45 | 79 | 79.52 | 78.85 | 5532 |
| 1727127000 | 79.13 | -0.91 | -1.14 | 79.81 | 79.81 | 78.9 | 6183 |
| 1726867800 | 80.04 | -1.26 | -1.55 | 81.18 | 81.3 | 79.32 | 6872 |
| 1726781400 | 81.3 | -2.2 | -2.63 | 80.99 | 82.71 | 80.52 | 13555 |
| 1726695000 | 83.5 | -1.21 | -1.43 | 85.3 | 85.3 | 82.97 | 12273 |
| 1726608600 | 84.71 | -0.78 | -0.91 | 85.42 | 85.49 | 84.71 | 3141 |
| 1726522200 | 85.49 | 0.23 | 0.27 | 85.41 | 85.5 | 85.15 | 3118 |
| 1726263000 | 85.26 | 0.21 | 0.25 | 85.05 | 85.35 | 84.04 | 5393 |
| 1726176540 | 85.05 | 0.05 | 0.06 | 85 | 85.3 | 84.51 | 2666 |
| 1726090140 | 85 | 1.54 | 1.85 | 83.5 | 85.01 | 83.03 | 4433 |
| 1726003740 | 83.46 | -0.13 | -0.16 | 83.37 | 83.6 | 82.17 | 4564 |
| 1725917400 | 83.59 | 0.1 | 0.12 | 83.49 | 83.6 | 83.21 | 1120 |
| 1725658200 | 83.49 | 0.3 | 0.36 | 84.03 | 84.49 | 83.2 | 3255 |
| 1725571800 | 83.19 | -0.16 | -0.19 | 83.4 | 83.4 | 83.15 | 2667 |
| 1725485400 | 83.35 | -0.24 | -0.29 | 83.7 | 83.7 | 83.3 | 1256 |
| 1725399000 | 83.59 | -0.46 | -0.55 | 84.05 | 84.28 | 83.01 | 5050 |
| 1725312600 | 84.05 | -0.45 | -0.53 | 84.5 | 84.5 | 83.56 | 3023 |
| 1725053400 | 84.5 | 0.42 | 0.50 | 85.34 | 85.34 | 83.16 | 6137 |
| 1724967000 | 84.08 | 0.09 | 0.11 | 84.5 | 89.88 | 84.01 | 4693 |
| 1724880600 | 83.99 | -0.29 | -0.34 | 84.32 | 84.5 | 83.16 | 5484 |
| 1724794140 | 84.28 | -0.22 | -0.26 | 84.46 | 84.46 | 84.25 | 1464 |
| 1724707740 | 84.5 | 1 | 1.20 | 83.5 | 84.99 | 83.35 | 6243 |
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
