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 | 2.19 | 3.40062111801 | 64.4 | 67.37 | 64.4 | 4944 | 65.55325086 | FU |
| 4 | 1.6 | 2.46191721803 | 64.99 | 67.37 | 63 | 5257 | 64.52348104 | FU |
| 12 | -0.1 | -0.149947518369 | 66.69 | 70.12 | 61.01 | 5348 | 65.2387253 | FU |
| 26 | -11.54 | -14.7702547037 | 78.13 | 78.5 | 61.01 | 5620 | 69.17740384 | FU |
| 52 | -12.21 | -15.4949238579 | 78.8 | 81.45 | 61.01 | 5946 | 73.85568563 | FU |
| 156 | -18.41 | -21.6588235294 | 85 | 87.95 | 61.01 | 6598 | 77.27245765 | FU |
| 260 | -70.31 | -51.3586559533 | 136.9 | 137 | 61.01 | 10565 | 96.09773072 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 66.59 | 0.8 | 1.22 | 66.45 | 66.92 | 64.97 | 6478 |
| 1741296540 | 65.79 | 0.29 | 0.44 | 65.5 | 67.37 | 65.36 | 5204 |
| 1741210140 | 65.5 | 0.13 | 0.20 | 65.37 | 67.17 | 65.3 | 4096 |
| 1740778200 | 65.37 | 1.05 | 1.63 | 64.4 | 65.94 | 64.4 | 5533 |
| 1740691740 | 64.319999 | 0.12 | 0.19 | 64.849999 | 64.989999 | 64 | 4155 |
| 1740605400 | 64.2 | -0.68 | -1.05 | 65 | 65.519999 | 64.2 | 5403 |
| 1740519000 | 64.879999 | 0.07 | 0.11 | 64.81 | 65.22 | 64.81 | 3766 |
| 1740432540 | 64.81 | -0.01 | -0.02 | 64.989999 | 65.08 | 64.709999 | 4588 |
| 1740173400 | 64.819999 | -0.15 | -0.23 | 64.97 | 65.099999 | 64.239999 | 9829 |
| 1740087000 | 64.97 | 0.02 | 0.03 | 64.95 | 64.97 | 64.59 | 3735 |
| 1740000540 | 64.95 | 1.04 | 1.63 | 64.55 | 64.95 | 63.97 | 4581 |
| 1739914140 | 63.91 | -0.2 | -0.31 | 64.72 | 64.79 | 63.85 | 4167 |
| 1739827800 | 64.11 | 0.71 | 1.12 | 63.41 | 64.98 | 63.41 | 4787 |
| 1739568600 | 63.4 | 0.35 | 0.56 | 63.2 | 63.97 | 63.18 | 6090 |
| 1739482140 | 63.05 | -1.05 | -1.64 | 63.54 | 64.01 | 63 | 4231 |
| 1739395740 | 64.099999 | 0.09 | 0.14 | 64.5 | 64.5 | 63.52 | 2753 |
| 1739309400 | 64.01 | -0.5 | -0.78 | 64.75 | 65.05 | 63 | 9217 |
| 1739222940 | 64.51 | -0.67 | -1.03 | 64.9 | 65.5 | 64.51 | 9796 |
| 1738963800 | 65.18 | 0.41 | 0.63 | 64.989999 | 65.42 | 64.989999 | 2693 |
| 1738877340 | 64.769999 | -0.53 | -0.81 | 65.3 | 65.42 | 64.709999 | 3967 |
| 1738790940 | 65.3 | -0.16 | -0.24 | 65.9 | 65.9 | 65 | 3138 |
| 1738704600 | 65.459999 | -0.44 | -0.67 | 65.9 | 65.92 | 65 | 6323 |
| 1738618200 | 65.9 | 0.01 | 0.02 | 65 | 65.9 | 64.58 | 3367 |
| 1738358940 | 65.89 | 1.2 | 1.86 | 65.34 | 65.91 | 64.5 | 4296 |
| 1738272540 | 64.69 | -0.2 | -0.31 | 65.5 | 65.879999 | 64 | 4795 |
| 1738186200 | 64.89 | 0.24 | 0.37 | 65.29 | 65.3 | 64.599999 | 4440 |
| 1738099740 | 64.65 | -0.35 | -0.54 | 65 | 65.18 | 64 | 4089 |
| 1738013340 | 65 | -0.54 | -0.82 | 65 | 65.68 | 64.489999 | 4106 |
| 1737754200 | 65.54 | 0.24 | 0.37 | 65.3 | 66.43 | 65.25 | 2118 |
| 1737667740 | 65.3 | -0.43 | -0.65 | 65.01 | 66 | 65.01 | 3034 |
| 1737581400 | 65.73 | 0 | 0.00 | 65.73 | 65.73 | 65.73 | 0 |
| 1737495000 | 65.73 | -0.22 | -0.33 | 65.95 | 66 | 65.28 | 2184 |
| 1737408600 | 65.95 | -1.45 | -2.15 | 66.66 | 66.66 | 64.9 | 4718 |
| 1737149400 | 67.4 | -0.2 | -0.30 | 67.6 | 68 | 67 | 3609 |
| 1737062940 | 67.6 | -0.45 | -0.66 | 68.15 | 69.32 | 66.64 | 3085 |
| 1736976540 | 68.05 | 1.45 | 2.18 | 67.64 | 68.39 | 67 | 1882 |
| 1736890140 | 66.599999 | -0.74 | -1.10 | 67.34 | 67.51 | 66.51 | 2387 |
| 1736803740 | 67.34 | 0.62 | 0.93 | 66.72 | 67.35 | 66.2 | 17961 |
| 1736544540 | 66.72 | -0.56 | -0.83 | 67 | 67.44 | 66.41 | 3304 |
| 1736458140 | 67.28 | 0.08 | 0.12 | 67.48 | 67.5 | 66.769999 | 3786 |
| 1736371740 | 67.2 | -1.16 | -1.70 | 68.25 | 68.25 | 66.7 | 5976 |
| 1736285400 | 68.36 | 0.57 | 0.84 | 67.79 | 69.13 | 67.79 | 1769 |
| 1736198940 | 67.79 | -1.51 | -2.18 | 69.26 | 69.3 | 67.17 | 5639 |
| 1735939740 | 69.3 | 0.28 | 0.41 | 70 | 70.12 | 68.02 | 5630 |
| 1735853400 | 69.02 | 1.4 | 2.07 | 67.62 | 69.32 | 67.6 | 5984 |
| 1735594200 | 67.62 | 1.71 | 2.59 | 65.91 | 67.65 | 65.75 | 5512 |
| 1735334940 | 65.91 | 1.31 | 2.03 | 65.25 | 66 | 65.019999 | 4511 |
| 1735248540 | 64.599999 | 1.5 | 2.38 | 63.11 | 65.489999 | 63.1 | 8148 |
| 1734989340 | 63.1 | 1.33 | 2.15 | 61.77 | 63.91 | 61.77 | 10114 |
| 1734730200 | 61.77 | -0.23 | -0.37 | 62.38 | 63.06 | 61.77 | 11621 |
| 1734643800 | 62 | -0.3 | -0.48 | 62.23 | 62.4 | 61.01 | 5313 |
| 1734557400 | 62.3 | -1.05 | -1.66 | 63.68 | 64.15 | 62 | 5058 |
| 1734470940 | 63.35 | -3.03 | -4.56 | 65.65 | 65.66 | 63 | 10702 |
| 1734384540 | 66.379999 | 0.16 | 0.24 | 66.66 | 67 | 65.51 | 8976 |
| 1734125340 | 66.22 | 0.19 | 0.29 | 66.69 | 67 | 66.06 | 7297 |
| 1734039000 | 66.03 | -0.64 | -0.96 | 66.44 | 66.69 | 66 | 8049 |
| 1733952540 | 66.67 | 0.22 | 0.33 | 66.45 | 67.47 | 66.44 | 4607 |
| 1733866140 | 66.45 | -0.74 | -1.10 | 67.21 | 68.19 | 66.26 | 5988 |
| 1733779740 | 67.19 | -1.39 | -2.03 | 68.09 | 68.6 | 66.8 | 8554 |
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
