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 | -0.34 | -0.479008171316 | 70.98 | 71.69 | 70.06 | 8923 | 70.92629787 | FU |
| 4 | 0.18 | 0.255464093102 | 70.46 | 72.04 | 69.8 | 7666 | 70.67983244 | FU |
| 12 | -7.88 | -10.0356597045 | 78.52 | 78.6 | 69.8 | 8390 | 73.35169876 | FU |
| 26 | -3.48 | -4.69508904479 | 74.12 | 80.03 | 69.8 | 8579 | 75.12455379 | FU |
| 52 | -6.51 | -8.43810758263 | 77.15 | 80.32 | 68.54 | 10256 | 73.80356772 | FU |
| 156 | -17.06 | -19.4526795895 | 87.7 | 102.9 | 68.54 | 10163 | 86.32997715 | FU |
| 260 | -34.7 | -32.9409531042 | 105.34 | 107.12 | 68.54 | 9919 | 88.8997812 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729287000 | 72.1 | -0.68 | -0.93 | 72.04 | 72.48 | 71 | 7489 |
| 1729200540 | 72.78 | 0.59 | 0.82 | 72.26 | 73.1 | 72.26 | 10622 |
| 1729114140 | 72.19 | -0.59 | -0.81 | 73.16 | 73.56 | 71.23 | 14409 |
| 1729027740 | 72.78 | -0.2 | -0.27 | 72.96 | 73.7 | 72.77 | 7180 |
| 1728941340 | 72.98 | 0.09 | 0.12 | 72.61 | 73.2 | 72.51 | 8698 |
| 1728682200 | 72.89 | -0.06 | -0.08 | 72.62 | 73.19 | 72.62 | 5871 |
| 1728595740 | 72.95 | -0.71 | -0.96 | 73.74 | 73.74 | 72.7 | 10607 |
| 1728509400 | 73.66 | 0.32 | 0.44 | 73.45 | 73.8 | 73.3 | 5206 |
| 1728422940 | 73.34 | -0.15 | -0.20 | 73.5 | 73.51 | 73.08 | 3516 |
| 1728336600 | 73.49 | 0.45 | 0.62 | 73.04 | 73.51 | 73.02 | 7798 |
| 1728077400 | 73.04 | 0.24 | 0.33 | 72.8 | 73.25 | 72.1 | 9940 |
| 1727991000 | 72.8 | -1.06 | -1.44 | 73.86 | 74.07 | 72.78 | 10023 |
| 1727904540 | 73.86 | 0.1 | 0.14 | 74.14 | 74.16 | 73.6 | 5020 |
| 1727818200 | 73.76 | 0.04 | 0.05 | 73.9 | 74.25 | 73.61 | 6449 |
| 1727731800 | 73.72 | -0.18 | -0.24 | 73.7 | 74.36 | 72.15 | 13249 |
| 1727472600 | 73.9 | -0.15 | -0.20 | 74.25 | 74.48 | 73.73 | 15271 |
| 1727386140 | 74.05 | -0.65 | -0.87 | 74.7 | 74.98 | 73.72 | 13880 |
| 1727299740 | 74.7 | -0.85 | -1.13 | 75.11 | 76.05 | 74.1 | 11566 |
| 1727213400 | 75.55 | 0.37 | 0.49 | 75.18 | 75.67 | 75.09 | 4613 |
| 1727127000 | 75.18 | -0.52 | -0.69 | 75.7 | 75.93 | 75.01 | 7788 |
| 1726867800 | 75.7 | -0.19 | -0.25 | 75.88 | 76.03 | 74.99 | 7196 |
| 1726781400 | 75.89 | -2.27 | -2.90 | 77.68 | 77.68 | 74.83 | 11056 |
| 1726695000 | 78.16 | 0.04 | 0.05 | 78.39 | 78.43 | 78 | 8757 |
| 1726608600 | 78.12 | 0.28 | 0.36 | 77.86 | 78.43 | 77.8 | 5781 |
| 1726522200 | 77.84 | 0.35 | 0.45 | 77.5 | 78 | 77.31 | 15974 |
| 1726263000 | 77.49 | -0.31 | -0.40 | 77.91 | 77.98 | 77.38 | 15663 |
| 1726176540 | 77.8 | -0.01 | -0.01 | 77.91 | 78 | 77.7 | 10636 |
| 1726090140 | 77.81 | -0.06 | -0.08 | 77.88 | 78 | 77.7 | 3823 |
| 1726003740 | 77.87 | -0.1 | -0.13 | 77.62 | 77.97 | 77.62 | 6387 |
| 1725917400 | 77.97 | -0.01 | -0.01 | 77.9 | 78 | 77.72 | 6232 |
| 1725658200 | 77.98 | -0.25 | -0.32 | 78.23 | 78.6 | 77.82 | 6206 |
| 1725571800 | 78.23 | 0.73 | 0.94 | 77.6 | 78.46 | 77.6 | 6593 |
| 1725485400 | 77.5 | -0.1 | -0.13 | 77.6 | 77.94 | 77.3 | 4163 |
| 1725399000 | 77.6 | -0.16 | -0.21 | 78.52 | 78.52 | 77.12 | 10385 |
| 1725312600 | 77.76 | 0.26 | 0.34 | 77.49 | 78.47 | 77.29 | 8350 |
| 1725053400 | 77.5 | 0.09 | 0.12 | 77.59 | 77.6 | 77.04 | 8170 |
| 1724967000 | 77.41 | -0.28 | -0.36 | 77.69 | 77.84 | 77.24 | 4308 |
| 1724880600 | 77.69 | -0.71 | -0.91 | 78.79 | 78.79 | 77.35 | 20580 |
| 1724794140 | 78.4 | -0.2 | -0.25 | 78.3 | 78.73 | 78.1 | 3713 |
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
