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 | -3.56 | -5.34053405341 | 66.66 | 67 | 61.01 | 8334 | 63.2624706 | FU |
| 4 | -7.9 | -11.1267605634 | 71 | 71.7 | 61.01 | 6618 | 66.77224283 | FU |
| 12 | -11.03 | -14.8792661541 | 74.13 | 75.6 | 61.01 | 6266 | 70.24517129 | FU |
| 26 | -12.4 | -16.4238410596 | 75.5 | 79.9 | 61.01 | 6464 | 74.01371948 | FU |
| 52 | -19.75 | -23.8382619191 | 82.85 | 83.47 | 61.01 | 7114 | 77.03532871 | FU |
| 156 | -25.84 | -29.0532943557 | 88.94 | 95 | 61.01 | 6677 | 78.47293636 | FU |
| 260 | -97.4 | -60.6853582555 | 160.5 | 226.9 | 61.01 | 11238 | 101.45954004 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520600 | 68.58 | 1.38 | 2.05 | 67.8 | 69.28 | 67.5 | 4113 |
| 1733434200 | 67.2 | -0.89 | -1.31 | 68.05 | 68.16 | 66 | 6284 |
| 1733347800 | 68.09 | -0.93 | -1.35 | 69.02 | 69.09 | 67.5 | 6523 |
| 1733261340 | 69.02 | -0.47 | -0.68 | 69.9 | 69.9 | 67.95 | 7668 |
| 1733174940 | 69.49 | -0.5 | -0.71 | 69.68 | 70.29 | 69.31 | 5036 |
| 1732915740 | 69.99 | -0.29 | -0.41 | 70.95 | 70.95 | 69.7 | 4381 |
| 1732829400 | 70.28 | -0.49 | -0.69 | 70.77 | 70.77 | 69.95 | 5898 |
| 1732743000 | 70.77 | -0.59 | -0.83 | 71.36 | 71.36 | 70.5 | 5437 |
| 1732656600 | 71.36 | 0.19 | 0.27 | 71.19 | 71.7 | 71.19 | 6132 |
| 1732570140 | 71.17 | 0.47 | 0.66 | 71 | 71.51 | 70.8 | 4727 |
| 1732310940 | 70.7 | 0.25 | 0.35 | 70.7 | 70.85 | 70.15 | 3847 |
| 1732224600 | 70.45 | 0.17 | 0.24 | 70.28 | 70.7 | 70.05 | 3563 |
| 1732051800 | 70.28 | 0.18 | 0.26 | 70.1 | 70.61 | 69.91 | 3969 |
| 1731965340 | 70.1 | -0.69 | -0.97 | 70.8 | 70.8 | 69.63 | 5829 |
| 1731619800 | 70.79 | 0.2 | 0.28 | 70.6 | 71.19 | 70.03 | 7857 |
| 1731533400 | 70.59 | -0.41 | -0.58 | 71 | 71.19 | 70.48 | 3301 |
| 1731446940 | 71 | 0.22 | 0.31 | 70.78 | 71 | 70.21 | 5241 |
| 1731360540 | 70.78 | -0.09 | -0.13 | 70.87 | 71.48 | 70.5 | 5744 |
| 1731101400 | 70.87 | 0.42 | 0.60 | 70.55 | 70.96 | 70.02 | 8403 |
| 1731014940 | 70.45 | -0.05 | -0.07 | 70.5 | 71.19 | 70.32 | 7519 |
| 1730928600 | 70.5 | -0.46 | -0.65 | 70.96 | 71.4 | 70.31 | 9815 |
| 1730842200 | 70.96 | -0.46 | -0.64 | 71.5 | 72 | 70.75 | 6675 |
| 1730755800 | 71.42 | -0.53 | -0.74 | 72.05 | 72.45 | 71.42 | 8418 |
| 1730496600 | 71.95 | -0.55 | -0.76 | 73.2 | 73.2 | 71.8 | 8623 |
| 1730410200 | 72.5 | -0.1 | -0.14 | 72.69 | 72.88 | 72.01 | 6000 |
| 1730323800 | 72.6 | -0.9 | -1.22 | 73.99 | 74.05 | 72.52 | 4860 |
| 1730237340 | 73.5 | 0.27 | 0.37 | 73.8 | 74.05 | 73.01 | 4980 |
| 1730151000 | 73.23 | 0.82 | 1.13 | 72.41 | 74 | 72.1 | 6096 |
| 1729891800 | 72.41 | 0.91 | 1.27 | 71.6 | 72.48 | 71 | 3047 |
| 1729805400 | 71.5 | -0.78 | -1.08 | 72.72 | 72.72 | 70.45 | 6321 |
| 1729719000 | 72.28 | -0.93 | -1.27 | 73.21 | 73.63 | 72 | 4349 |
| 1729632600 | 73.21 | -0.44 | -0.60 | 73.63 | 73.65 | 73.21 | 7775 |
| 1729546140 | 73.65 | -0.25 | -0.34 | 73.16 | 73.94 | 73.16 | 6375 |
| 1729287000 | 73.9 | 0.93 | 1.27 | 72.97 | 73.9 | 72.52 | 7692 |
| 1729200540 | 72.97 | 0.62 | 0.86 | 72.5 | 72.98 | 71.99 | 8973 |
| 1729114140 | 72.35 | -0.02 | -0.03 | 72.03 | 72.47 | 71.97 | 5028 |
| 1729027740 | 72.37 | -0.04 | -0.06 | 72.7 | 72.8 | 71.9 | 6140 |
| 1728941340 | 72.41 | 0.21 | 0.29 | 72.2 | 72.79 | 72.2 | 6456 |
| 1728682200 | 72.2 | 0.09 | 0.12 | 72 | 72.9 | 71.95 | 4788 |
| 1728595740 | 72.11 | -1.17 | -1.60 | 73.28 | 73.3 | 72.02 | 4117 |
| 1728509400 | 73.28 | -0.22 | -0.30 | 73.5 | 73.75 | 72.57 | 5937 |
| 1728422940 | 73.5 | -0.35 | -0.47 | 73.99 | 73.99 | 72.88 | 5012 |
| 1728336600 | 73.85 | 0.64 | 0.87 | 73.22 | 73.85 | 73.15 | 4758 |
| 1728077400 | 73.21 | 0.21 | 0.29 | 73.06 | 73.79 | 73 | 4321 |
| 1727991000 | 73 | -1.13 | -1.52 | 74.1 | 74.38 | 72.53 | 12551 |
| 1727904540 | 74.13 | -0.52 | -0.70 | 74.27 | 74.97 | 74.02 | 4403 |
| 1727818200 | 74.65 | -0.36 | -0.48 | 75.43 | 75.6 | 74 | 6921 |
| 1727731800 | 75.01 | 1.02 | 1.38 | 74.13 | 75.57 | 74.13 | 5381 |
| 1727472600 | 73.99 | 0.84 | 1.15 | 73 | 74 | 73 | 4142 |
| 1727386140 | 73.15 | -0.84 | -1.14 | 74.11 | 74.19 | 72.11 | 6943 |
| 1727299740 | 73.99 | 0.99 | 1.36 | 73.77 | 74.3 | 73.3 | 11842 |
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
