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 | 1.3536 | 1.91714739345 | 70.6049 | 72.6328 | 69.0726 | 0 | 0 | IX |
| 4 | 3.9365 | 5.78709829173 | 68.022 | 72.6328 | 66.2425 | 0 | 0 | IX |
| 12 | 3.7424 | 5.48609492481 | 68.2161 | 72.6328 | 66.1249 | 0 | 0 | IX |
| 26 | 12.5018 | 21.0267303769 | 59.4567 | 72.6328 | 58.9259 | 0 | 0 | IX |
| 52 | 15.3518 | 27.1201112236 | 56.6067 | 72.6328 | 55.9374 | 0 | 0 | IX |
| 156 | 19.6857 | 37.6595476041 | 52.2728 | 72.6328 | 40.6438 | 0 | 0 | IX |
| 260 | 28.881 | 67.044280657 | 43.0775 | 72.6328 | 40.6438 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 71.9585 | -0.19 | -0.27 | 72.2849 | 72.6328 | 71.8557 | 0 |
| 1738863000 | 72.1528 | 0.73 | 1.02 | 71.1809 | 72.2083 | 71.1671 | 0 |
| 1738776600 | 71.4243 | 0.55 | 0.78 | 70.9901 | 71.4689 | 70.6522 | 0 |
| 1738690200 | 70.8707 | 0.75 | 1.07 | 70.187 | 70.9041 | 69.9273 | 0 |
| 1738603800 | 70.1223 | -1.32 | -1.85 | 70.2202 | 70.2504 | 69.0726 | 0 |
| 1738344600 | 71.4426 | 0.72 | 1.01 | 70.6049 | 71.4729 | 70.5948 | 0 |
| 1738258200 | 70.7271 | 0.81 | 1.16 | 69.954 | 71.0004 | 69.9204 | 0 |
| 1738171800 | 69.9137 | 0.47 | 0.68 | 69.3672 | 70.2434 | 69.3672 | 0 |
| 1738085400 | 69.4438 | 0.45 | 0.66 | 68.6173 | 69.644 | 68.6008 | 0 |
| 1737999000 | 68.9888 | -2.26 | -3.17 | 70.8462 | 70.8868 | 68.964 | 0 |
| 1737739800 | 71.2459 | 0.41 | 0.58 | 71.0982 | 71.2947 | 70.9992 | 0 |
| 1737653400 | 70.8331 | 0.3 | 0.43 | 70.3976 | 70.8467 | 70.3326 | 0 |
| 1737567000 | 70.5296 | 0.73 | 1.04 | 69.7571 | 70.7197 | 69.7503 | 0 |
| 1737480600 | 69.804 | 0.2 | 0.28 | 69.4298 | 69.8207 | 69.2982 | 0 |
| 1737394200 | 69.6072 | 0.41 | 0.59 | 69.3251 | 69.8456 | 69.0829 | 0 |
| 1737135000 | 69.1974 | 0.49 | 0.71 | 68.5565 | 69.2633 | 68.5565 | 0 |
| 1737048600 | 68.7098 | 0.6 | 0.88 | 68.2364 | 68.7398 | 68.2198 | 0 |
| 1736962200 | 68.1105 | 1.19 | 1.79 | 67.0424 | 68.4009 | 67.0327 | 0 |
| 1736875800 | 66.9156 | 0.36 | 0.55 | 66.818299 | 67.2923 | 66.8002 | 0 |
| 1736789400 | 66.551199 | -0.32 | -0.47 | 66.7685 | 66.8077 | 66.2425 | 0 |
| 1736530200 | 66.8665 | -1.18 | -1.73 | 68.022 | 68.1054 | 66.8477 | 0 |
| 1736443800 | 68.0451 | 0.16 | 0.24 | 67.792 | 68.1517 | 67.751 | 0 |
| 1736357400 | 67.8809 | -0.51 | -0.74 | 68.1118 | 68.2643 | 67.5137 | 0 |
| 1736271000 | 68.3887 | -0.57 | -0.82 | 69.0742 | 69.0941 | 67.8444 | 0 |
| 1736184600 | 68.9548 | 0.9 | 1.32 | 68.3061 | 69.0121 | 68.2805 | 0 |
| 1735925400 | 68.0548 | 0.3 | 0.44 | 67.9831 | 68.1157 | 67.5934 | 0 |
| 1735839000 | 67.7583 | 0.31 | 0.45 | 67.2766 | 68.0528 | 67.2766 | 0 |
| 1735579800 | 67.4519 | -0.88 | -1.29 | 68.3021 | 68.3053 | 67.335 | 0 |
| 1735320600 | 68.3348 | 0.56 | 0.83 | 67.8837 | 68.9205 | 67.8576 | 0 |
| 1734975000 | 67.773 | -0.29 | -0.42 | 67.9676 | 68.0764 | 67.359 | 0 |
| 1734715800 | 68.059 | 0.64 | 0.95 | 67.4895 | 68.1014 | 66.1249 | 0 |
| 1734629400 | 67.418 | -1.57 | -2.27 | 68.4959 | 68.5585 | 67.073899 | 0 |
| 1734543000 | 68.9835 | -0.21 | -0.31 | 69.1752 | 69.3348 | 68.9309 | 0 |
| 1734456600 | 69.195 | -0.38 | -0.54 | 69.5197 | 69.5362 | 68.855 | 0 |
| 1734370200 | 69.5727 | 0.38 | 0.55 | 69.228 | 69.6985 | 69.2247 | 0 |
| 1734111000 | 69.195 | -0.01 | -0.01 | 68.881 | 69.5385 | 68.8646 | 0 |
| 1734024600 | 69.2004 | -0.2 | -0.28 | 69.4562 | 69.4793 | 69.0231 | 0 |
| 1733938200 | 69.3968 | 0.52 | 0.76 | 68.7619 | 69.4034 | 68.6647 | 0 |
| 1733851800 | 68.8734 | -0.53 | -0.77 | 69.2298 | 69.2462 | 68.8294 | 0 |
| 1733765400 | 69.407 | -0.73 | -1.04 | 70.1166 | 70.3154 | 69.1877 | 0 |
| 1733506200 | 70.1398 | -0.05 | -0.07 | 70.3095 | 70.3162 | 69.9259 | 0 |
| 1733419800 | 70.1899 | 0.51 | 0.73 | 69.7766 | 70.4105 | 69.77 | 0 |
| 1733333400 | 69.6839 | 0.28 | 0.40 | 69.3909 | 69.8564 | 69.3744 | 0 |
| 1733247000 | 69.4074 | 0.22 | 0.32 | 69.2763 | 69.483 | 69.2709 | 0 |
| 1733160600 | 69.1872 | -0.02 | -0.03 | 68.9417 | 69.444 | 68.9187 | 0 |
| 1732901400 | 69.2075 | 0.22 | 0.32 | 69.1635 | 69.283 | 68.897 | 0 |
| 1732815000 | 68.9837 | 0.23 | 0.33 | 68.5092 | 69.0108 | 68.4182 | 0 |
| 1732728600 | 68.7562 | 0.04 | 0.06 | 68.8387 | 69.0403 | 68.5819 | 0 |
| 1732642200 | 68.7141 | 0.39 | 0.57 | 68.3507 | 68.8031 | 68.2248 | 0 |
| 1732555800 | 68.3246 | -0.04 | -0.05 | 68.7016 | 68.9565 | 68.3246 | 0 |
| 1732296600 | 68.3597 | 0.28 | 0.41 | 68.1622 | 68.6706 | 68.0124 | 0 |
| 1732210200 | 68.0777 | 0.52 | 0.77 | 67.6707 | 68.321 | 67.6246 | 0 |
| 1732123800 | 67.5551 | -0.22 | -0.32 | 67.787 | 68.1168 | 67.3927 | 0 |
| 1732037400 | 67.7742 | 0.16 | 0.24 | 67.6495 | 67.8063 | 66.998999 | 0 |
| 1731951000 | 67.6111 | 0.3 | 0.45 | 67.33 | 67.6175 | 67.055 | 0 |
| 1731691800 | 67.3108 | -1 | -1.47 | 68.2161 | 68.2226 | 67.2756 | 0 |
| 1731605400 | 68.313 | -0.23 | -0.34 | 68.4147 | 68.586 | 68.18 | 0 |
| 1731519000 | 68.5444 | 0.06 | 0.08 | 68.5219 | 68.7325 | 68.2672 | 0 |
| 1731432600 | 68.4863 | -0.65 | -0.95 | 69.0102 | 69.0102 | 68.4831 | 0 |
| 1731346200 | 69.1401 | 0.26 | 0.37 | 68.6704 | 69.2981 | 68.6479 | 0 |
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
