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 | -0.045 | -0.0701207635372 | 64.175 | 66.735 | 63.415 | 0 | 0 | IX |
| 4 | 0.475 | 0.746210038489 | 63.655 | 66.735 | 62.19 | 0 | 0 | IX |
| 12 | 2.9 | 4.73624040503 | 61.23 | 66.735 | 56.22 | 0 | 0 | IX |
| 26 | 7.76 | 13.7661876885 | 56.37 | 66.775 | 50.385 | 0 | 0 | IX |
| 52 | 18.4025 | 40.2438357662 | 45.7275 | 66.775 | 45.55 | 0 | 0 | IX |
| 156 | 13.78 | 27.3684210526 | 50.35 | 66.775 | 36.7 | 0 | 0 | IX |
| 260 | 34.61 | 117.242547425 | 29.52 | 66.775 | 22.675 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 64.769999 | -1.31 | -1.98 | 66.075 | 66.075 | 64.66 | 0 |
| 1731087000 | 66.075 | 0.09 | 0.14 | 65.985 | 66.735 | 65.805 | 0 |
| 1731000600 | 65.985 | 1.5 | 2.33 | 64.485 | 66.004999 | 64.485 | 0 |
| 1730914200 | 64.485 | -0.33 | -0.50 | 64.81 | 65.599999 | 64 | 0 |
| 1730827800 | 64.81 | 0.64 | 0.99 | 64.175 | 65.185 | 64.14 | 0 |
| 1730741400 | 64.175 | 0.27 | 0.42 | 63.905 | 64.515 | 63.905 | 0 |
| 1730482200 | 63.905 | 1.41 | 2.26 | 62.495 | 64.15 | 62.495 | 0 |
| 1730395800 | 62.495 | -1.03 | -1.61 | 63.52 | 63.52 | 62.19 | 0 |
| 1730309400 | 63.52 | -0.81 | -1.25 | 64.325 | 64.325 | 63.35 | 0 |
| 1730223000 | 64.325 | -0.24 | -0.37 | 64.565 | 64.98 | 63.955 | 0 |
| 1730136600 | 64.565 | -1.46 | -2.21 | 66.025 | 66.025 | 64.54 | 0 |
| 1729873800 | 66.025 | 1.14 | 1.75 | 64.89 | 66.069999 | 64.89 | 0 |
| 1729787400 | 64.89 | -0.46 | -0.70 | 65.035 | 65.28 | 64.83 | 0 |
| 1729701000 | 65.349999 | -0.51 | -0.77 | 65.855 | 65.855 | 64.974999 | 0 |
| 1729614600 | 65.855 | 0.69 | 1.05 | 65.17 | 66.045 | 65.17 | 0 |
| 1729528200 | 65.17 | -1.06 | -1.60 | 66.23 | 66.23 | 65.099999 | 0 |
| 1729269000 | 66.23 | 0.06 | 0.09 | 66.17 | 66.44 | 66.095 | 0 |
| 1729182600 | 66.17 | 2.14 | 3.34 | 64.03 | 66.319999 | 64.03 | 0 |
| 1729096200 | 64.03 | 0.64 | 1.01 | 63.39 | 64.129999 | 63.08 | 0 |
| 1729009800 | 63.39 | -0.27 | -0.42 | 63.655 | 64.485 | 63.115 | 0 |
| 1728923400 | 63.655 | 0.56 | 0.89 | 63.095 | 63.81 | 63.095 | 0 |
| 1728664200 | 63.095 | 0.59 | 0.94 | 63.9 | 63.9 | 62.775 | 0 |
| 1728577800 | 62.51 | 0.22 | 0.35 | 62.29 | 62.595 | 61.935 | 0 |
| 1728491400 | 62.29 | 0.28 | 0.46 | 63.575 | 63.575 | 61.785 | 0 |
| 1728405000 | 62.005 | 0.28 | 0.45 | 61.725 | 62.145 | 61.3 | 0 |
| 1728318600 | 61.725 | 0.8 | 1.30 | 60.93 | 62 | 60.93 | 0 |
| 1728059400 | 60.93 | 0.36 | 0.59 | 60.57 | 61.5 | 60.57 | 0 |
| 1727973000 | 60.57 | -0.05 | -0.07 | 60.615 | 61.05 | 59.74 | 0 |
| 1727886600 | 60.615 | 0.71 | 1.19 | 59.905 | 60.745 | 59.905 | 0 |
| 1727800200 | 59.905 | -0.32 | -0.53 | 60.225 | 61.03 | 59.445 | 0 |
| 1727713800 | 60.225 | -2.14 | -3.42 | 62.36 | 62.36 | 60.04 | 0 |
| 1727454600 | 62.36 | -0.68 | -1.08 | 63.04 | 63.04 | 62.225 | 0 |
| 1727368200 | 63.04 | 1.06 | 1.70 | 61.985 | 63.67 | 61.985 | 0 |
| 1727281800 | 61.985 | 0.53 | 0.87 | 61.45 | 62.105 | 61.175 | 0 |
| 1727195400 | 61.45 | 1.39 | 2.31 | 60.06 | 61.495 | 60.06 | 0 |
| 1727109000 | 60.06 | 0.51 | 0.85 | 59.555 | 60.105 | 59.555 | 0 |
| 1726849800 | 59.555 | -0.25 | -0.41 | 59.8 | 59.8 | 59.275 | 0 |
| 1726763400 | 59.8 | 1.44 | 2.46 | 58.365 | 59.875 | 58.365 | 0 |
| 1726677000 | 58.365 | -0.54 | -0.92 | 58.905 | 58.905 | 58.31 | 0 |
| 1726590600 | 58.905 | 0.2 | 0.35 | 58.7 | 59.125 | 58.7 | 0 |
| 1726504200 | 58.7 | -0.58 | -0.98 | 59.28 | 59.375 | 58.43 | 0 |
| 1726245000 | 59.28 | 0.54 | 0.92 | 58.74 | 59.31 | 58.74 | 0 |
| 1726158600 | 58.74 | 1.3 | 2.25 | 57.445 | 59.17 | 57.445 | 0 |
| 1726072200 | 57.445 | 0.41 | 0.72 | 57.035 | 57.94 | 56.725 | 0 |
| 1725985800 | 57.035 | -0.47 | -0.81 | 57.5 | 57.5 | 56.58 | 0 |
| 1725899400 | 57.5 | 0.97 | 1.72 | 56.53 | 57.825 | 56.53 | 0 |
| 1725640200 | 56.53 | -1.02 | -1.77 | 57.55 | 58.255 | 56.22 | 0 |
| 1725553800 | 57.55 | 0.05 | 0.10 | 57.495 | 58.12 | 57.115 | 0 |
| 1725467400 | 57.495 | -1.15 | -1.95 | 58.64 | 58.64 | 56.72 | 0 |
| 1725381000 | 58.64 | -1.44 | -2.40 | 60.08 | 60.08 | 58.195 | 0 |
| 1725294600 | 60.08 | -0.1 | -0.17 | 60.18 | 60.285 | 59.875 | 0 |
| 1725035400 | 60.18 | -1.05 | -1.71 | 60.41 | 60.7 | 60.115 | 0 |
| 1724949000 | 61.23 | 0.86 | 1.42 | 60.2 | 61.33 | 60.105 | 0 |
| 1724862600 | 60.37 | 0.4 | 0.67 | 60.625 | 60.945 | 60.215 | 0 |
| 1724776200 | 59.97 | 0.04 | 0.07 | 59.85 | 60.08 | 59.53 | 0 |
| 1724689800 | 59.93 | -0.53 | -0.88 | 60.46 | 60.56 | 59.755 | 0 |
| 1724430600 | 60.46 | 0.73 | 1.22 | 59.73 | 60.825 | 59.73 | 0 |
| 1724344200 | 59.73 | -0.57 | -0.94 | 60.295 | 60.395 | 59.695 | 0 |
| 1724257800 | 60.295 | -0.38 | -0.63 | 60.39 | 60.615 | 59.85 | 0 |
| 1724171400 | 60.675 | -0.56 | -0.91 | 61.23 | 61.36 | 60.535 | 0 |
| 1724085000 | 61.23 | 0.64 | 1.06 | 60.975 | 61.325 | 60.805 | 0 |
| 1723825800 | 60.59 | 0.35 | 0.58 | 60.795 | 60.85 | 60.215 | 0 |
| 1723739400 | 60.24 | 0.44 | 0.73 | 59.805 | 60.29 | 58.94 | 0 |
| 1723653000 | 59.805 | 0.09 | 0.15 | 59.6 | 60.42 | 59.135 | 0 |
| 1723566600 | 59.715 | 0.56 | 0.94 | 59.295 | 59.715 | 59.055 | 0 |
| 1723480200 | 59.16 | 0.48 | 0.82 | 58.68 | 59.5 | 58.6 | 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
