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 | -2.02 | -2.80867630701 | 71.92 | 72.38 | 69.48 | 1012322 | 71.32589117 | DE |
| 4 | -9.28 | -11.7201313463 | 79.18 | 80.96 | 69.48 | 700499 | 73.83244528 | DE |
| 12 | -11.64 | -14.2752023547 | 81.54 | 83.86 | 69.48 | 664073 | 77.42845237 | DE |
| 26 | -26.44 | -27.4444675109 | 96.34 | 96.62 | 69.48 | 606971 | 82.91779883 | DE |
| 52 | -12.6 | -15.2727272727 | 82.5 | 97.5 | 69.48 | 583375 | 85.87053786 | DE |
| 156 | -22.8 | -24.5954692557 | 92.7 | 106.3 | 69.48 | 617103 | 89.95912485 | DE |
| 260 | -22.8 | -24.5954692557 | 92.7 | 106.3 | 68.82 | 620730 | 88.79087024 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 70.32 | -0.88 | -1.24 | 71.26 | 71.38 | 69.56 | 688738 |
| 1732037400 | 71.2 | -0.44 | -0.61 | 71.46 | 72.06 | 70.34 | 1378748 |
| 1731951000 | 71.64 | 0.3 | 0.42 | 71.62 | 71.7 | 71 | 1214668 |
| 1731691800 | 71.34 | -0.52 | -0.72 | 71.78 | 71.94 | 71.06 | 895372 |
| 1731605400 | 71.86 | 0.24 | 0.34 | 71.92 | 72.38 | 71.34 | 884084 |
| 1731519000 | 71.62 | -0.34 | -0.47 | 71.88 | 72.04 | 70.96 | 503880 |
| 1731432600 | 71.96 | -0.84 | -1.15 | 72.38 | 72.54 | 71.92 | 625816 |
| 1731346200 | 72.8 | 0.22 | 0.30 | 72.94 | 73.26 | 72.5 | 416593 |
| 1731087000 | 72.58 | -0.36 | -0.49 | 72.64 | 72.84 | 72 | 520952 |
| 1731000600 | 72.94 | 0.74 | 1.02 | 72.58 | 73.2 | 72.54 | 443681 |
| 1730914200 | 72.2 | -1.84 | -2.49 | 74 | 74.5 | 71.82 | 714594 |
| 1730827800 | 74.04 | -0.42 | -0.56 | 74.68 | 74.68 | 74.04 | 451734 |
| 1730741400 | 74.46 | -0.86 | -1.14 | 75.22 | 75.48 | 74.46 | 644323 |
| 1730482200 | 75.32 | -0.18 | -0.24 | 75.34 | 75.9 | 75.18 | 522430 |
| 1730395800 | 75.5 | -0.96 | -1.26 | 75.94 | 76.5 | 75.16 | 754961 |
| 1730309400 | 76.46 | -2.06 | -2.62 | 77.78 | 77.82 | 76.14 | 1175205 |
| 1730223000 | 78.52 | -1.12 | -1.41 | 79.96 | 79.96 | 78.34 | 484354 |
| 1730136600 | 79.64 | 0.02 | 0.03 | 80.04 | 80.2 | 79.34 | 350792 |
| 1729873800 | 79.62 | 0.08 | 0.10 | 79.26 | 79.62 | 78.7 | 579461 |
| 1729787400 | 79.54 | 0.54 | 0.68 | 79.18 | 80.96 | 79.06 | 759596 |
| 1729701000 | 79 | 2.02 | 2.62 | 77.46 | 79.68 | 77.34 | 877296 |
| 1729614600 | 76.98 | -0.54 | -0.70 | 77.08 | 77.48 | 76.8 | 793112 |
| 1729528200 | 77.52 | -0.8 | -1.02 | 78.38 | 78.94 | 77.46 | 573677 |
| 1729269000 | 78.32 | 0.1 | 0.13 | 77.88 | 78.7 | 77.88 | 945457 |
| 1729182600 | 78.22 | 0.8 | 1.03 | 77.38 | 78.54 | 77.26 | 613084 |
| 1729096200 | 77.42 | -0.3 | -0.39 | 77.38 | 77.76 | 77.04 | 760202 |
| 1729009800 | 77.72 | 0.62 | 0.80 | 77.38 | 78.34 | 77.08 | 777207 |
| 1728923400 | 77.1 | -0.1 | -0.13 | 77.02 | 77.14 | 76.68 | 376847 |
| 1728664200 | 77.2 | 0.44 | 0.57 | 76.6 | 77.34 | 76.56 | 499374 |
| 1728577800 | 76.76 | -0.92 | -1.18 | 77.5 | 77.58 | 76.66 | 659515 |
| 1728491400 | 77.68 | 0.74 | 0.96 | 76.94 | 77.76 | 76.9 | 428149 |
| 1728405000 | 76.94 | -1.76 | -2.24 | 78.16 | 78.26 | 76.94 | 593062 |
| 1728318600 | 78.7 | 0.46 | 0.59 | 78.44 | 79.02 | 78.24 | 601306 |
| 1728059400 | 78.24 | -0.28 | -0.36 | 78.64 | 78.72 | 77.44 | 688265 |
| 1727973000 | 78.52 | -0.34 | -0.43 | 79.2 | 79.28 | 78.3 | 544095 |
| 1727886600 | 78.86 | 0.06 | 0.08 | 78.62 | 79.48 | 78.46 | 581502 |
| 1727800200 | 78.8 | -0.84 | -1.05 | 79.68 | 79.82 | 78.38 | 902864 |
| 1727713800 | 79.64 | -1.24 | -1.53 | 80.96 | 80.98 | 79.28 | 997348 |
| 1727454600 | 80.88 | 1.98 | 2.51 | 79.2 | 80.88 | 79.1 | 668043 |
| 1727368200 | 78.9 | 1.34 | 1.73 | 78.32 | 79.34 | 78.3 | 1036556 |
| 1727281800 | 77.56 | -0.52 | -0.67 | 77.3 | 78.08 | 77.02 | 826402 |
| 1727195400 | 78.08 | -0.44 | -0.56 | 77.96 | 78.4 | 76.9 | 1077205 |
| 1727109000 | 78.52 | -0.74 | -0.93 | 79.26 | 79.44 | 78.52 | 695178 |
| 1726849800 | 79.26 | -1.8 | -2.22 | 80.92 | 80.96 | 79.16 | 1152158 |
| 1726763400 | 81.06 | 0.66 | 0.82 | 81.08 | 81.4 | 80.64 | 449707 |
| 1726677000 | 80.4 | -1.08 | -1.33 | 81.32 | 81.64 | 80.32 | 466135 |
| 1726590600 | 81.48 | -0.48 | -0.59 | 82.28 | 82.6 | 81.3 | 586237 |
| 1726504200 | 81.96 | -0.56 | -0.68 | 82.48 | 82.56 | 81.58 | 352063 |
| 1726245000 | 82.52 | -0.52 | -0.63 | 83.14 | 83.86 | 81.76 | 549755 |
| 1726158600 | 83.04 | 0.68 | 0.83 | 82.76 | 83.34 | 82.32 | 335343 |
| 1726072200 | 82.36 | 0.5 | 0.61 | 81.8 | 82.56 | 81.76 | 353430 |
| 1725985800 | 81.86 | -0.12 | -0.15 | 82.04 | 82.76 | 81.76 | 524603 |
| 1725899400 | 81.98 | 0.9 | 1.11 | 81.18 | 82.2 | 81.06 | 582021 |
| 1725640200 | 81.08 | -1.26 | -1.53 | 82.4 | 83.12 | 81.08 | 646457 |
| 1725553800 | 82.34 | 0.84 | 1.03 | 81.5 | 82.46 | 81.5 | 530009 |
| 1725467400 | 81.5 | 0.06 | 0.07 | 81 | 81.62 | 80.64 | 543433 |
| 1725381000 | 81.44 | 0.02 | 0.02 | 81.52 | 81.78 | 80.74 | 358274 |
| 1725294600 | 81.42 | -0.04 | -0.05 | 81.24 | 81.42 | 80.66 | 323314 |
| 1725035400 | 81.46 | -0.56 | -0.68 | 81.84 | 82.18 | 81.46 | 1012896 |
| 1724949000 | 82.02 | 0.26 | 0.32 | 81.54 | 82.62 | 81.52 | 552818 |
| 1724862600 | 81.76 | 0.22 | 0.27 | 81.74 | 81.98 | 81.48 | 221207 |
| 1724776200 | 81.54 | 0.92 | 1.14 | 80.74 | 81.7 | 80.52 | 518937 |
| 1724689800 | 80.62 | 0.82 | 1.03 | 79.82 | 80.74 | 79.8 | 307510 |
| 1724430600 | 79.8 | 0.2 | 0.25 | 79.7 | 80.3 | 79.62 | 263795 |
| 1724344200 | 79.6 | -1.02 | -1.27 | 80.5 | 80.62 | 79.6 | 343369 |
| 1724257800 | 80.62 | 1.4 | 1.77 | 79.42 | 80.62 | 79.26 | 538656 |
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
