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 | 1.27 | 1.86764705882 | 68 | 70.53 | 68 | 5098 | 69.5862525 | FU |
| 4 | 1.27 | 1.86764705882 | 68 | 72.97 | 67.03 | 5908 | 68.65477139 | FU |
| 12 | -0.74 | -1.05699185831 | 70.01 | 72.97 | 63.09 | 8489 | 69.11986645 | FU |
| 26 | -8.54 | -10.9754530266 | 77.81 | 80.03 | 63.09 | 8648 | 73.12242826 | FU |
| 52 | -6.62 | -8.72315193043 | 75.89 | 80.03 | 63.09 | 9371 | 72.82490165 | FU |
| 156 | -25.73 | -27.0842105263 | 95 | 102.9 | 63.09 | 10194 | 85.2474978 | FU |
| 260 | -36.07 | -34.2415037023 | 105.34 | 107.12 | 63.09 | 9882 | 88.2372456 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 69.27 | -0.48 | -0.69 | 68.27 | 69.72 | 68.27 | 11470 |
| 1737149400 | 69.75 | -0.1 | -0.14 | 69.85 | 69.89 | 68.51 | 7443 |
| 1737062940 | 69.85 | -0.2 | -0.29 | 70.04 | 70.29 | 69.5 | 4781 |
| 1736976540 | 70.05 | 1.02 | 1.48 | 69.2 | 70.53 | 69.01 | 6382 |
| 1736890140 | 69.03 | 0.42 | 0.61 | 69.3 | 69.35 | 68.7 | 3048 |
| 1736803740 | 68.61 | 0.79 | 1.16 | 68 | 68.99 | 68 | 3835 |
| 1736544540 | 67.82 | -0.88 | -1.28 | 68.82 | 69 | 67.4 | 3669 |
| 1736458140 | 68.7 | -0.06 | -0.09 | 69 | 69.39 | 67.6 | 4682 |
| 1736371740 | 68.76 | 0.84 | 1.24 | 68.03 | 68.98 | 68.03 | 4240 |
| 1736285400 | 67.92 | 0.74 | 1.10 | 67.18 | 67.99 | 67.18 | 3834 |
| 1736198940 | 67.18 | -1.02 | -1.50 | 68 | 68.2 | 67.069999 | 9911 |
| 1735939740 | 68.2 | 0.77 | 1.14 | 68.11 | 68.2 | 67.71 | 4228 |
| 1735853400 | 67.43 | -1.06 | -1.55 | 68.87 | 69.02 | 67.099999 | 8753 |
| 1735594200 | 68.49 | -0.02 | -0.03 | 68.51 | 69.49 | 68.21 | 6815 |
| 1735334940 | 68.51 | -0.77 | -1.11 | 69.29 | 69.5 | 68.17 | 9587 |
| 1735248540 | 69.28 | -0.37 | -0.53 | 69.65 | 70 | 69.11 | 5423 |
| 1734989340 | 69.65 | 1.65 | 2.43 | 68 | 72.97 | 67.03 | 7897 |
| 1734730200 | 68 | 4.08 | 6.38 | 63.92 | 68 | 63.09 | 11008 |
| 1734643800 | 63.92 | -1.58 | -2.41 | 66.099999 | 66.099999 | 63.91 | 12676 |
| 1734557400 | 65.5 | -2.35 | -3.46 | 67.95 | 68.5 | 65.45 | 15437 |
| 1734470940 | 67.85 | -0.3 | -0.44 | 68.1 | 68.34 | 65.45 | 31245 |
| 1734384540 | 68.15 | -0.02 | -0.03 | 68.17 | 68.55 | 67.75 | 8260 |
| 1734125340 | 68.17 | 0.22 | 0.32 | 67.95 | 68.2 | 67.51 | 5672 |
| 1734039000 | 67.95 | -0.2 | -0.29 | 67.4 | 68.29 | 67 | 11690 |
| 1733952540 | 68.15 | -0.07 | -0.10 | 67.71 | 68.33 | 67.4 | 17987 |
| 1733866140 | 68.22 | -0.26 | -0.38 | 68.13 | 68.48 | 68 | 4796 |
| 1733779740 | 68.48 | -1.02 | -1.47 | 70.2 | 70.49 | 68.03 | 7094 |
| 1733520600 | 69.5 | 1.91 | 2.83 | 67.38 | 70 | 67.38 | 12731 |
| 1733434200 | 67.59 | -1.46 | -2.11 | 69.05 | 69.52 | 67.59 | 15190 |
| 1733347800 | 69.05 | -0.64 | -0.92 | 69.69 | 70.17 | 69 | 6189 |
| 1733261340 | 69.69 | -0.4 | -0.57 | 70.79 | 70.79 | 69 | 8186 |
| 1733174940 | 70.09 | -0.51 | -0.72 | 70.47 | 71.09 | 69.6 | 7366 |
| 1732915740 | 70.6 | 0.6 | 0.86 | 70 | 70.76 | 69.95 | 6640 |
| 1732829400 | 70 | -0.6 | -0.85 | 70.6 | 70.74 | 69.55 | 18038 |
| 1732743000 | 70.6 | -0.04 | -0.06 | 70.64 | 70.95 | 70.59 | 9489 |
| 1732656600 | 70.64 | -0.08 | -0.11 | 71.15 | 71.15 | 70.5 | 8046 |
| 1732570140 | 70.72 | 0.45 | 0.64 | 70.68 | 71.42 | 70.61 | 8311 |
| 1732310940 | 70.27 | -1.23 | -1.72 | 70.65 | 70.65 | 70.06 | 10399 |
| 1732224600 | 71.5 | 0.2 | 0.28 | 71.29 | 71.69 | 70.98 | 10964 |
| 1732051800 | 71.3 | 0.78 | 1.11 | 70.98 | 71.3 | 70.75 | 6019 |
| 1731965340 | 70.52 | -0.18 | -0.25 | 70.7 | 71.09 | 70.44 | 11510 |
| 1731619800 | 70.7 | 0.45 | 0.64 | 70.2 | 71.01 | 70.15 | 8980 |
| 1731533400 | 70.25 | -0.09 | -0.13 | 70.35 | 70.5 | 70.19 | 8631 |
| 1731446940 | 70.34 | -0.06 | -0.09 | 70.5 | 70.6 | 70.26 | 3809 |
| 1731360540 | 70.4 | -0.24 | -0.34 | 70.7 | 71.18 | 70.36 | 10816 |
| 1731101400 | 70.64 | 0.26 | 0.37 | 70.4 | 70.7 | 70.38 | 6100 |
| 1731014940 | 70.38 | 0.12 | 0.17 | 69.94 | 70.5 | 69.8 | 9512 |
| 1730928600 | 70.26 | -0.44 | -0.62 | 70.7 | 71.17 | 70.2 | 7844 |
| 1730842200 | 70.7 | -0.1 | -0.14 | 71.51 | 71.52 | 70.54 | 4557 |
| 1730755800 | 70.8 | -0.37 | -0.52 | 70.64 | 71.59 | 70.64 | 5307 |
| 1730496600 | 71.17 | -0.18 | -0.25 | 71.99 | 71.99 | 71.04 | 5346 |
| 1730410200 | 71.35 | 0.86 | 1.22 | 70.03 | 72.04 | 70.03 | 8416 |
| 1730323800 | 70.49 | -0.1 | -0.14 | 70.04 | 71.49 | 70.01 | 6803 |
| 1730237340 | 70.59 | 0.13 | 0.18 | 70.46 | 70.6 | 70.15 | 4655 |
| 1730151000 | 70.46 | 0.36 | 0.51 | 70.01 | 71.1 | 69.9 | 8158 |
| 1729891800 | 70.1 | -0.05 | -0.07 | 70.28 | 70.95 | 70 | 6197 |
| 1729805400 | 70.15 | -0.29 | -0.41 | 70.6 | 70.6 | 69.87 | 6740 |
| 1729719000 | 70.44 | -0.11 | -0.16 | 71.26 | 71.52 | 70 | 8464 |
| 1729632600 | 70.55 | -1.05 | -1.47 | 71.75 | 71.75 | 70.52 | 14868 |
| 1729546140 | 71.6 | -0.5 | -0.69 | 70.65 | 72.02 | 70.65 | 6142 |
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
