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 | 0.83 | 1.25738524466 | 66.01 | 69.78 | 66.01 | 624 | 67.86080769 | DR |
| 4 | -4.7 | -6.56975118815 | 71.54 | 71.58 | 65.63 | 2315 | 69.34997494 | DR |
| 12 | -7.63 | -10.2457365382 | 74.47 | 76.29 | 61.68 | 2218 | 67.37821562 | DR |
| 26 | -13.26 | -16.5543071161 | 80.1 | 84.69 | 61.68 | 6684 | 72.35567904 | DR |
| 52 | 3.85 | 6.11208128274 | 62.99 | 89.25 | 56.11 | 7130 | 71.10023274 | DR |
| 156 | 25.35 | 61.0990600145 | 41.49 | 89.25 | 32.4 | 9749 | 51.21381008 | DR |
| 260 | -68.86 | -50.7442888725 | 135.7 | 212.66 | 32.4 | 16966 | 63.4963586 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750109400 | 67.65 | 0.45 | 0.67 | 66.06 | 67.71 | 66.06 | 87 |
| 1749850200 | 67.2 | -1.2 | -1.75 | 68.97 | 68.97 | 67.2 | 1648 |
| 1749763800 | 68.4 | -0.35 | -0.51 | 67.72 | 68.46 | 67.72 | 181 |
| 1749677400 | 68.75 | 0.77 | 1.13 | 68.76 | 69.78 | 68.75 | 1125 |
| 1749591000 | 67.98 | 1.29 | 1.93 | 66.01 | 68.13 | 66.01 | 79 |
| 1749504600 | 66.69 | 0.69 | 1.05 | 67.08 | 67.17 | 66.69 | 56 |
| 1749245400 | 66 | -3.84 | -5.50 | 66.349999 | 66.989999 | 65.98 | 1289 |
| 1749159000 | 69.84 | 0.43 | 0.62 | 68.02 | 69.84 | 65.629999 | 2457 |
| 1749072540 | 69.41 | 1.02 | 1.49 | 68.32 | 70 | 67.25 | 11792 |
| 1748986200 | 68.39 | 0.61 | 0.90 | 67.01 | 69.27 | 67.01 | 2343 |
| 1748899800 | 67.78 | -3.27 | -4.60 | 69.61 | 69.61 | 67.26 | 1990 |
| 1748640600 | 71.05 | 1.82 | 2.63 | 69.31 | 71.34 | 69.31 | 1313 |
| 1748554140 | 69.23 | 0.93 | 1.36 | 68.64 | 69.23 | 68.1 | 1065 |
| 1748467800 | 68.3 | -0.53 | -0.77 | 68.83 | 69.01 | 68 | 1575 |
| 1748381400 | 68.83 | -1.72 | -2.44 | 69.39 | 69.45 | 68.64 | 3121 |
| 1748294940 | 70.55 | 2.54 | 3.73 | 67.75 | 70.55 | 67.099999 | 12574 |
| 1748035800 | 68.01 | -2.1 | -3.00 | 70 | 70 | 68.01 | 2399 |
| 1747949340 | 70.11 | 0.15 | 0.21 | 70.66 | 70.66 | 69.42 | 120 |
| 1747863000 | 69.96 | -1.17 | -1.64 | 70.74 | 71.21 | 69.96 | 119 |
| 1747776540 | 71.13 | 0.3 | 0.42 | 71.54 | 71.58 | 70.33 | 960 |
| 1747690200 | 70.83 | -0.22 | -0.31 | 69.62 | 71.16 | 69.62 | 311 |
| 1747431000 | 71.05 | -0.12 | -0.17 | 71.4 | 71.4 | 71.05 | 25 |
| 1747344540 | 71.17 | 1.71 | 2.46 | 70.44 | 71.4 | 70.37 | 295 |
| 1747258200 | 69.46 | -1.52 | -2.14 | 69.56 | 70.83 | 69.46 | 475 |
| 1747171740 | 70.98 | 0.35 | 0.50 | 69.76 | 71.01 | 69.75 | 233 |
| 1747085400 | 70.63 | 3.52 | 5.25 | 69 | 70.66 | 69 | 7752 |
| 1746826200 | 67.11 | -0.51 | -0.75 | 67.55 | 67.55 | 66.879999 | 161 |
| 1746739800 | 67.62 | 2.25 | 3.44 | 66.03 | 67.62 | 65.17 | 257 |
| 1746653340 | 65.37 | 0.46 | 0.71 | 65.349999 | 65.7 | 64.94 | 38 |
| 1746567000 | 64.91 | 0.41 | 0.64 | 64.5 | 65.65 | 64.37 | 523 |
| 1746480600 | 64.5 | 0.99 | 1.56 | 63.52 | 64.7 | 63.5 | 4036 |
| 1746221400 | 63.51 | -0.41 | -0.64 | 63.92 | 64.58 | 63.48 | 22017 |
| 1746048600 | 63.92 | -1.95 | -2.96 | 66.53 | 66.53 | 63.62 | 217 |
| 1745962200 | 65.87 | -0.47 | -0.71 | 66 | 66 | 64.4 | 208 |
| 1745875800 | 66.34 | 1.03 | 1.58 | 67.52 | 67.52 | 66.17 | 611 |
| 1745616600 | 65.31 | -1.76 | -2.62 | 66 | 67.4 | 65.31 | 455 |
| 1745530200 | 67.069999 | 1.82 | 2.79 | 66.45 | 67.069999 | 66.14 | 675 |
| 1745443740 | 65.25 | 0.74 | 1.15 | 66.2 | 66.5 | 65.239999 | 3223 |
| 1745357400 | 64.51 | -0.84 | -1.29 | 65.209999 | 65.4 | 63.78 | 800 |
| 1744925400 | 65.349999 | 1.33 | 2.08 | 65.76 | 65.76 | 64.7 | 169 |
| 1744839000 | 64.019999 | -1.31 | -2.01 | 64.019999 | 65.93 | 64.019999 | 446 |
| 1744752600 | 65.33 | -0.76 | -1.15 | 66.03 | 66.03 | 65.069999 | 427 |
| 1744666200 | 66.09 | 2.4 | 3.77 | 64 | 66.86 | 63.22 | 2991 |
| 1744407000 | 63.69 | -0.56 | -0.87 | 64.709999 | 64.709999 | 63.19 | 3459 |
| 1744320600 | 64.25 | -2.24 | -3.37 | 67.16 | 67.16 | 63.6 | 629 |
| 1744234200 | 66.489999 | 3.04 | 4.79 | 63.46 | 67.48 | 63.35 | 2442 |
| 1744147800 | 63.45 | -0.27 | -0.42 | 65.58 | 66.769999 | 62.69 | 2019 |
| 1744061400 | 63.72 | -0.88 | -1.36 | 63.3 | 65.599999 | 61.68 | 3111 |
| 1743802200 | 64.599999 | 0.48 | 0.75 | 64.12 | 64.83 | 62.36 | 695 |
| 1743715800 | 64.12 | -3.77 | -5.55 | 65.3 | 66.65 | 64.12 | 5232 |
| 1743629400 | 67.89 | 0.81 | 1.21 | 67.08 | 68.65 | 66.36 | 338 |
| 1743542940 | 67.08 | -0.24 | -0.36 | 68 | 68 | 66.65 | 274 |
| 1743456600 | 67.32 | 0.5 | 0.75 | 66.79 | 67.44 | 65.36 | 2199 |
| 1743197400 | 66.819999 | -1.55 | -2.27 | 67.99 | 68 | 66.019999 | 756 |
| 1743111000 | 68.37 | -4.32 | -5.94 | 68.2 | 69.29 | 66.76 | 5767 |
| 1743024600 | 72.69 | -2.15 | -2.87 | 73.34 | 76.29 | 72.69 | 2481 |
| 1742938200 | 74.84 | 1.11 | 1.51 | 74.47 | 75 | 73.5 | 4402 |
| 1742851740 | 73.73 | 3.28 | 4.66 | 72.68 | 74.35 | 72.59 | 2743 |
| 1742592600 | 70.45 | 1.75 | 2.55 | 69.82 | 71.23 | 69.57 | 2064 |
| 1742506200 | 68.7 | -1.48 | -2.11 | 70.11 | 70.7 | 68.7 | 187 |
| 1742419800 | 70.18 | 1.83 | 2.68 | 69.78 | 70.58 | 69.32 | 360 |
| 1742333400 | 68.35 | -1.03 | -1.48 | 70.08 | 70.45 | 68.35 | 3722 |
| 1742247000 | 69.38 | 0.98 | 1.43 | 69.42 | 70.38 | 68.36 | 575 |
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
