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 | 5 | 7.20461095101 | 69.4 | 74.85 | 69.4 | 148068 | 73.36811535 | DE |
| 4 | 5.9 | 8.61313868613 | 68.5 | 74.85 | 67.85 | 154723 | 70.51812182 | DE |
| 12 | 11 | 17.3501577287 | 63.4 | 74.85 | 60.8 | 143694 | 67.29321511 | DE |
| 26 | 6 | 8.77192982456 | 68.4 | 74.85 | 59.75 | 151248 | 66.56909964 | DE |
| 52 | 12.4 | 20 | 62 | 74.85 | 59.1 | 147905 | 66.22932403 | DE |
| 156 | 10.35 | 16.1592505855 | 64.05 | 74.85 | 40.52 | 153571 | 58.6313855 | DE |
| 260 | 22.75 | 44.0464666021 | 51.65 | 82.2 | 40.52 | 149854 | 62.11171603 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 74.4 | -0.1 | -0.13 | 74.35 | 74.85 | 73.6 | 332013 |
| 1742491800 | 74.5 | 0.3 | 0.40 | 74.35 | 74.85 | 73.55 | 153984 |
| 1742405400 | 74.2 | 0.6 | 0.82 | 73.3 | 74.5 | 73.3 | 142345 |
| 1742319000 | 73.6 | 0.85 | 1.17 | 72.85 | 73.9 | 72.7 | 124853 |
| 1742232600 | 72.75 | 0.6 | 0.83 | 72 | 72.85 | 71.9 | 111853 |
| 1741973400 | 72.15 | 2.9 | 4.19 | 69.4 | 73.1 | 69.4 | 207304 |
| 1741887000 | 69.25 | -0.65 | -0.93 | 69.9 | 70.6 | 69.25 | 113429 |
| 1741800600 | 69.9 | 0.4 | 0.58 | 69.9 | 70.8 | 69.75 | 157525 |
| 1741714200 | 69.5 | -0.9 | -1.28 | 70.9 | 71 | 69.15 | 181329 |
| 1741627800 | 70.4 | -1.05 | -1.47 | 71.55 | 71.8 | 70.2 | 122578 |
| 1741368600 | 71.45 | -0.8 | -1.11 | 71.6 | 71.9 | 70.8 | 113160 |
| 1741282200 | 72.25 | 1.7 | 2.41 | 71.2 | 72.25 | 70.9 | 198458 |
| 1741195800 | 70.55 | 2.25 | 3.29 | 69.1 | 70.8 | 68.9 | 171456 |
| 1741109400 | 68.3 | -1.2 | -1.73 | 68.6 | 68.8 | 67.85 | 198080 |
| 1741023000 | 69.5 | 0.7 | 1.02 | 68.95 | 70.1 | 68.35 | 131534 |
| 1740763800 | 68.8 | -0.1 | -0.15 | 68.4 | 68.85 | 67.9 | 299033 |
| 1740677400 | 68.9 | -0.7 | -1.01 | 69.15 | 69.3 | 68.4 | 108731 |
| 1740591000 | 69.6 | 0.75 | 1.09 | 69.1 | 69.6 | 69 | 134458 |
| 1740504600 | 68.85 | 0.2 | 0.29 | 68.6 | 69.35 | 68.55 | 168909 |
| 1740418200 | 68.65 | -0.15 | -0.22 | 68.65 | 69.1 | 68.2 | 114505 |
| 1740159000 | 68.8 | 0.3 | 0.44 | 68.5 | 69 | 68.35 | 140945 |
| 1740072600 | 68.5 | -0.55 | -0.80 | 69.05 | 69.4 | 68.15 | 121685 |
| 1739986200 | 69.05 | -0.85 | -1.22 | 69.95 | 70.4 | 68.85 | 96820 |
| 1739899800 | 69.9 | 0.65 | 0.94 | 69.35 | 70.1 | 69.1 | 149404 |
| 1739813400 | 69.25 | 0.6 | 0.87 | 68.65 | 69.45 | 68.65 | 80047 |
| 1739554200 | 68.65 | -0.65 | -0.94 | 69.25 | 69.3 | 68.5 | 129223 |
| 1739467800 | 69.3 | -0.05 | -0.07 | 69.85 | 70.1 | 69.2 | 95813 |
| 1739381400 | 69.35 | 0.35 | 0.51 | 69.2 | 69.75 | 69 | 121644 |
| 1739295000 | 69 | 0.1 | 0.15 | 68.7 | 69.25 | 68.6 | 69763 |
| 1739208600 | 68.9 | 0.7 | 1.03 | 68.65 | 69 | 68.4 | 84161 |
| 1738949400 | 68.2 | -0.2 | -0.29 | 68.5 | 68.8 | 68.2 | 80707 |
| 1738863000 | 68.4 | 1.05 | 1.56 | 67.9 | 68.55 | 67.35 | 106252 |
| 1738776600 | 67.35 | 0.2 | 0.30 | 67.099999 | 67.6 | 66.8 | 119561 |
| 1738690200 | 67.15 | 0 | 0.00 | 68.2 | 69 | 66.3 | 201843 |
| 1738603800 | 67.15 | -0.85 | -1.25 | 66.3 | 67.15 | 66 | 161529 |
| 1738344600 | 68 | -0.1 | -0.15 | 68.15 | 68.5 | 67.5 | 137301 |
| 1738258200 | 68.1 | 1.75 | 2.64 | 66.8 | 68.35 | 66.7 | 96924 |
| 1738171800 | 66.349999 | -0.1 | -0.15 | 66.8 | 67.05 | 66.25 | 80201 |
| 1738085400 | 66.45 | 0.2 | 0.30 | 66.349999 | 66.75 | 66.2 | 77282 |
| 1737999000 | 66.25 | 0.6 | 0.91 | 65 | 66.599999 | 65 | 122612 |
| 1737739800 | 65.65 | 0.3 | 0.46 | 66.349999 | 66.7 | 65.599999 | 145395 |
| 1737653400 | 65.349999 | 0 | 0.00 | 65.349999 | 65.349999 | 65.349999 | 0 |
| 1737567000 | 65.349999 | 0 | 0.00 | 65.349999 | 65.349999 | 65.349999 | 0 |
| 1737480600 | 65.349999 | -0.7 | -1.06 | 65.8 | 66.099999 | 65.099999 | 207655 |
| 1737394200 | 66.05 | 0.35 | 0.53 | 65.9 | 66.2 | 65.4 | 113949 |
| 1737135000 | 65.7 | 0.6 | 0.92 | 65.45 | 66 | 65.25 | 160461 |
| 1737048600 | 65.099999 | 0.65 | 1.01 | 65 | 65.349999 | 64.45 | 140434 |
| 1736962200 | 64.45 | 1.35 | 2.14 | 63.35 | 64.65 | 63.35 | 159299 |
| 1736875800 | 63.1 | 2.1 | 3.44 | 61.75 | 63.95 | 61.7 | 201351 |
| 1736789400 | 61 | -0.65 | -1.05 | 61.1 | 61.65 | 60.9 | 249392 |
| 1736530200 | 61.65 | 0.65 | 1.07 | 61.5 | 62.45 | 61.45 | 177411 |
| 1736443800 | 61 | -1 | -1.61 | 61.9 | 61.9 | 61 | 350135 |
| 1736357400 | 62 | -0.95 | -1.51 | 61 | 62.2 | 60.8 | 293530 |
| 1736271000 | 62.95 | -0.95 | -1.49 | 63.55 | 64.05 | 62.85 | 147148 |
| 1736184600 | 63.9 | 0.85 | 1.35 | 63.55 | 64.349999 | 63.25 | 150524 |
| 1735925400 | 63.05 | -1.35 | -2.10 | 64.099999 | 64.349999 | 62.65 | 138882 |
| 1735839000 | 64.4 | 0.2 | 0.31 | 64.4 | 64.65 | 63.5 | 120997 |
| 1735666200 | 64.2 | 0.6 | 0.94 | 63.4 | 64.45 | 63.35 | 30210 |
| 1735579800 | 63.6 | -0.4 | -0.63 | 63.25 | 63.85 | 63.2 | 74151 |
| 1735320600 | 64 | 0.6 | 0.95 | 63.4 | 64 | 63.35 | 102395 |
| 1735061400 | 63.4 | -0.25 | -0.39 | 63.65 | 64.05 | 63.4 | 32261 |
| 1734975000 | 63.65 | -0.2 | -0.31 | 63.65 | 63.85 | 63.2 | 91867 |
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
