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 | -0.408546 | -0.634534417558 | 64.38516 | 64.511617 | 63.593668 | 0 | 0 | FX |
| 4 | -1.954621 | -2.96463580578 | 65.931235 | 65.931235 | 62.753182 | 0 | 0 | FX |
| 12 | -3.587991 | -5.31045952241 | 67.564605 | 68.778138 | 61.447151 | 0 | 0 | FX |
| 26 | -1.676196 | -2.55312148863 | 65.65281 | 68.778138 | 61.447151 | 0 | 0 | FX |
| 52 | -0.305644 | -0.475471785699 | 64.282258 | 68.778138 | 61.447151 | 0 | 0 | FX |
| 156 | 11.096114 | 20.9833757245 | 52.8805 | 68.778138 | 51.934595 | 0 | 0 | FX |
| 260 | 11.096114 | 20.9833757245 | 52.8805 | 68.778138 | 51.934595 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737244620 | 63.976614 | 0 | 0.00 | 63.976614 | 63.976614 | 63.976614 | 0 |
| 1737158220 | 63.976614 | -0.32 | -0.49 | 64.285792 | 64.407692 | 63.841363 | 0 |
| 1737071820 | 64.293043 | 0.15 | 0.23 | 64.124857 | 64.410537 | 64.061267 | 0 |
| 1736985420 | 64.143507 | -0.21 | -0.33 | 64.353305 | 64.511617 | 63.969444 | 0 |
| 1736899020 | 64.355068 | 0.28 | 0.44 | 64.054627 | 64.382937 | 63.898166 | 0 |
| 1736812620 | 64.070519 | -0.31 | -0.49 | 63.947491 | 64.205673 | 63.593668 | 0 |
| 1736726220 | 64.38516 | 0 | 0.00 | 64.38516 | 64.38516 | 64.38516 | 0 |
| 1736639820 | 64.38516 | 0 | 0.00 | 64.38516 | 64.38516 | 64.38516 | 0 |
| 1736553420 | 64.38516 | 0.25 | 0.39 | 64.139892 | 64.38516 | 63.750816 | 0 |
| 1736467020 | 64.136297 | -0.32 | -0.50 | 64.456481 | 64.277405 | 63.86058 | 0 |
| 1736380620 | 64.455383 | 0.33 | 0.52 | 64.127584 | 64.463167 | 63.979429 | 0 |
| 1736294220 | 64.121566 | -0.12 | -0.18 | 64.236552 | 64.343618 | 63.880277 | 0 |
| 1736207820 | 64.236785 | 0.16 | 0.25 | 64.019127 | 64.518731 | 63.994703 | 0 |
| 1736121420 | 64.076948 | 0 | 0.00 | 64.076948 | 64.076948 | 64.076948 | 0 |
| 1736035020 | 64.076948 | 0 | 0.00 | 64.076948 | 64.076948 | 64.076948 | 0 |
| 1735948620 | 64.076948 | 0.34 | 0.54 | 63.573719 | 64.076948 | 63.749176 | 0 |
| 1735862220 | 63.733793 | 0.13 | 0.21 | 63.620641 | 64.140856 | 63.470839 | 0 |
| 1735775820 | 63.600711 | -0.82 | -1.28 | 64.002315 | 64.244794 | 63.600711 | 0 |
| 1735689420 | 64.42314 | 0 | 0.00 | 64.42314 | 64.42314 | 64.42314 | 0 |
| 1735603020 | 64.42314 | 0.21 | 0.32 | 64.23913 | 64.43042 | 63.601441 | 0 |
| 1735516620 | 64.217761 | 0 | 0.00 | 64.217761 | 64.217761 | 64.217761 | 0 |
| 1735430220 | 64.217761 | 0 | 0.00 | 64.217761 | 64.217761 | 64.217761 | 0 |
| 1735343760 | 64.217761 | -0.68 | -1.05 | 64.890356 | 65.546381 | 64.097804 | 0 |
| 1735257420 | 64.902086 | -0.13 | -0.20 | 65.036717 | 65.038478 | 62.753182 | 0 |
| 1735171020 | 65.030934 | -0.14 | -0.21 | 65.326074 | 65.221258 | 64.25936 | 0 |
| 1735084620 | 65.168074 | -0.16 | -0.25 | 65.325461 | 65.3715 | 64.688391 | 0 |
| 1734998220 | 65.328199 | -0.6 | -0.91 | 65.794689 | 65.644943 | 65.009442 | 0 |
| 1734911820 | 65.931235 | 0 | 0.00 | 65.931235 | 65.931235 | 65.931235 | 0 |
| 1734825420 | 65.931235 | 0 | 0.00 | 65.931235 | 65.931235 | 65.931235 | 0 |
| 1734739020 | 65.931235 | 0.16 | 0.24 | 65.77753 | 65.969091 | 65.469027 | 0 |
| 1734652620 | 65.776067 | -0.13 | -0.20 | 65.919676 | 66.103464 | 65.492752 | 0 |
| 1734566220 | 65.907804 | -0.29 | -0.44 | 66.110924 | 66.597533 | 65.725599 | 0 |
| 1734479820 | 66.201136 | 0.43 | 0.66 | 65.769605 | 66.262292 | 65.61662 | 0 |
| 1734393420 | 65.766662 | 0.09 | 0.13 | 65.785726 | 66.073544 | 65.65385 | 0 |
| 1734307020 | 65.678127 | 0 | 0.00 | 65.678127 | 65.678127 | 65.678127 | 0 |
| 1734220620 | 65.678127 | 0 | 0.00 | 65.678127 | 65.678127 | 65.678127 | 0 |
| 1734134220 | 65.678127 | 0.25 | 0.38 | 65.430921 | 66.492969 | 65.40486 | 0 |
| 1734047820 | 65.431351 | -0.77 | -1.16 | 66.204206 | 66.06681 | 65.220316 | 0 |
| 1733961420 | 66.201209 | 0.33 | 0.50 | 65.867958 | 67.578908 | 65.829657 | 0 |
| 1733875020 | 65.868911 | -0.17 | -0.26 | 66.026968 | 66.154942 | 65.499289 | 0 |
| 1733788620 | 66.038765 | 0.12 | 0.18 | 65.836721 | 66.34095 | 65.890037 | 0 |
| 1733702220 | 65.917576 | 0 | 0.00 | 65.917576 | 65.917576 | 65.917576 | 0 |
| 1733615820 | 65.917576 | 0 | 0.00 | 65.917576 | 65.917576 | 65.917576 | 0 |
| 1733529420 | 65.917576 | 0.11 | 0.17 | 65.806293 | 66.215497 | 65.626918 | 0 |
| 1733443020 | 65.80535 | -0.08 | -0.12 | 65.787091 | 66.138347 | 65.412003 | 0 |
| 1733356620 | 65.885947 | -0.12 | -0.19 | 65.910512 | 66.285455 | 65.612739 | 0 |
| 1733270220 | 66.008753 | -0.25 | -0.38 | 66.266336 | 66.331141 | 65.451565 | 0 |
| 1733183820 | 66.263721 | -0.25 | -0.37 | 66.423464 | 66.453362 | 66.023404 | 0 |
| 1733097420 | 66.509476 | 0 | 0.00 | 66.509476 | 66.509476 | 66.509476 | 0 |
| 1733011020 | 66.509476 | 0 | 0.00 | 66.509476 | 66.509476 | 66.509476 | 0 |
| 1732924620 | 66.509476 | -0.04 | -0.06 | 66.556544 | 66.83441 | 66.40009 | 0 |
| 1732838220 | 66.552206 | 5.11 | 8.31 | 66.546526 | 66.557109 | 66.349762 | 0 |
| 1732751820 | 61.447151 | -5.08 | -7.64 | 66.556616 | 66.526281 | 61.447151 | 0 |
| 1732665420 | 66.528081 | 0.08 | 0.11 | 66.339671 | 66.698892 | 66.288543 | 0 |
| 1732579020 | 66.452117 | 0.52 | 0.80 | 66.164863 | 66.617929 | 66.094223 | 0 |
| 1732492620 | 65.927293 | 0 | 0.00 | 65.927293 | 65.927293 | 65.927293 | 0 |
| 1732406220 | 65.927293 | 0 | 0.00 | 65.927293 | 65.927293 | 65.927293 | 0 |
| 1732319820 | 65.927293 | -0.63 | -0.95 | 66.513683 | 66.54397 | 65.783201 | 0 |
| 1732233420 | 66.558974 | -0.28 | -0.42 | 66.84585 | 66.894599 | 66.473339 | 0 |
| 1732147020 | 66.839038 | 0.09 | 0.14 | 66.633036 | 66.856402 | 66.482524 | 0 |
| 1732060620 | 66.74526 | 0.34 | 0.51 | 66.396829 | 66.889328 | 66.361528 | 0 |
| 1731974220 | 66.407922 | 0.28 | 0.42 | 66.147955 | 66.447963 | 66.079711 | 0 |
| 1731887820 | 66.128277 | 0 | 0.00 | 66.128277 | 66.128277 | 66.128277 | 0 |
| 1731801420 | 66.128277 | 0 | 0.00 | 66.128277 | 66.128277 | 66.128277 | 0 |
| 1731715020 | 66.128277 | -0.11 | -0.17 | 66.174902 | 66.373234 | 66.059993 | 0 |
| 1731628620 | 66.237731 | -0.07 | -0.10 | 66.423946 | 66.679216 | 66.013937 | 0 |
| 1731542220 | 66.305037 | -0.36 | -0.54 | 66.579772 | 66.710994 | 66.192572 | 0 |
| 1731455820 | 66.666855 | -0.02 | -0.02 | 66.680296 | 66.790781 | 66.322219 | 0 |
| 1731369420 | 66.683516 | -0.08 | -0.13 | 66.524364 | 66.917987 | 66.527981 | 0 |
| 1731283020 | 66.767561 | 0 | 0.00 | 66.767561 | 66.767561 | 66.767561 | 0 |
| 1731196620 | 66.767561 | 0 | 0.00 | 66.767561 | 66.767561 | 66.767561 | 0 |
| 1731110220 | 66.767561 | 0.02 | 0.03 | 66.753944 | 67.082391 | 66.616857 | 0 |
| 1731023820 | 66.747252 | -0.48 | -0.71 | 67.224496 | 67.862529 | 65.839805 | 0 |
| 1730937420 | 67.222764 | -0.47 | -0.70 | 67.695777 | 67.699438 | 66.870169 | 0 |
| 1730851020 | 67.697739 | 0.05 | 0.07 | 67.647909 | 68.778138 | 67.448934 | 0 |
| 1730764620 | 67.649271 | 0.27 | 0.40 | 67.425823 | 67.828186 | 67.245244 | 0 |
| 1730678220 | 67.380512 | 0 | 0.00 | 67.380512 | 67.380512 | 67.380512 | 0 |
| 1730591820 | 67.380512 | 0 | 0.00 | 67.380512 | 67.380512 | 67.380512 | 0 |
| 1730505420 | 67.380512 | -0.09 | -0.13 | 67.474204 | 68.562722 | 66.901262 | 0 |
| 1730419020 | 67.466984 | 0.24 | 0.36 | 67.233379 | 67.574935 | 67.088914 | 0 |
| 1730332620 | 67.22737 | -0.03 | -0.05 | 67.26128 | 67.436706 | 66.972972 | 0 |
| 1730246220 | 67.258565 | -0.14 | -0.21 | 67.403659 | 67.423085 | 66.963894 | 0 |
| 1730159820 | 67.398907 | -0.17 | -0.25 | 67.385801 | 67.420471 | 66.959436 | 0 |
| 1730073420 | 67.564605 | 0 | 0.00 | 67.564605 | 67.564605 | 67.564605 | 0 |
| 1729986960 | 67.564605 | 0 | 0.00 | 67.564605 | 67.564605 | 67.564605 | 0 |
| 1729900620 | 67.564605 | 0.67 | 1.00 | 66.89687 | 67.648654 | 67.173161 | 0 |
| 1729814220 | 66.892426 | -0.17 | -0.25 | 67.061042 | 67.022063 | 66.674745 | 0 |
| 1729727820 | 67.060452 | 0.27 | 0.40 | 66.76371 | 67.822632 | 66.625546 | 0 |
| 1729641420 | 66.793561 | 0.18 | 0.27 | 66.627381 | 66.994446 | 66.685917 | 0 |
| 1729555020 | 66.613519 | 0.12 | 0.18 | 66.512488 | 66.76416 | 66.366631 | 0 |
| 1729468620 | 66.497108 | -0.01 | -0.01 | 66.497108 | 66.504797 | 66.497108 | 0 |
| 1729382220 | 66.504797 | 0 | 0.00 | 66.504797 | 66.504797 | 66.504797 | 0 |
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
