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 | -0.158594 | -0.240889882715 | 65.836721 | 67.578908 | 65.220316 | 0 | 0 | FX |
| 4 | -0.450151 | -0.680723910579 | 66.128278 | 67.578908 | 61.447151 | 0 | 0 | FX |
| 12 | 0.312085 | 0.477442094475 | 65.366042 | 68.778138 | 61.447151 | 0 | 0 | FX |
| 26 | 0.167056 | 0.25500422669 | 65.511071 | 68.778138 | 61.447151 | 0 | 0 | FX |
| 52 | 1.534713 | 2.39262755799 | 64.143414 | 68.778138 | 61.447151 | 0 | 0 | FX |
| 156 | 12.797627 | 24.2010325167 | 52.8805 | 68.778138 | 51.934595 | 0 | 0 | FX |
| 260 | 12.797627 | 24.2010325167 | 52.8805 | 68.778138 | 51.934595 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729295820 | 66.504797 | -0.23 | -0.34 | 66.787898 | 66.638917 | 66.291265 | 0 |
| 1729209420 | 66.733376 | -0.06 | -0.09 | 66.741766 | 67.134855 | 66.539792 | 0 |
| 1729123020 | 66.790473 | -0.2 | -0.30 | 66.969843 | 67.175098 | 66.718461 | 0 |
| 1729036620 | 66.993971 | 0.41 | 0.61 | 66.586851 | 67.203733 | 66.823549 | 0 |
| 1728950220 | 66.584728 | -0.12 | -0.17 | 66.657349 | 66.955963 | 66.436009 | 0 |
| 1728863820 | 66.700987 | -0.06 | -0.09 | 66.700987 | 66.762373 | 66.700987 | 0 |
| 1728777420 | 66.762373 | 0 | 0.00 | 66.762373 | 66.762373 | 66.762373 | 0 |
| 1728691020 | 66.762373 | -0.24 | -0.37 | 66.998768 | 67.004087 | 66.592286 | 0 |
| 1728604620 | 67.007178 | 0.65 | 0.98 | 66.364481 | 67.198855 | 66.401928 | 0 |
| 1728518220 | 66.354455 | -0.01 | -0.01 | 66.361504 | 66.586106 | 66.167145 | 0 |
| 1728431820 | 66.364007 | -0.13 | -0.20 | 66.499139 | 66.792618 | 66.226415 | 0 |
| 1728345420 | 66.495834 | 0.93 | 1.42 | 65.608619 | 66.699847 | 66.047785 | 0 |
| 1728259020 | 65.562798 | -0.44 | -0.67 | 65.562798 | 66.005359 | 65.562798 | 0 |
| 1728172620 | 66.005359 | 0 | 0.00 | 66.005359 | 66.005359 | 66.005359 | 0 |
| 1728086220 | 66.005359 | -0.19 | -0.28 | 66.182219 | 66.258675 | 65.614442 | 0 |
| 1727999820 | 66.190766 | -0.01 | -0.01 | 66.20658 | 66.509857 | 65.78362 | 0 |
| 1727913420 | 66.196453 | -0.41 | -0.61 | 66.606798 | 66.523358 | 65.949521 | 0 |
| 1727827020 | 66.601884 | 0.12 | 0.18 | 66.483513 | 67.16864 | 66.213419 | 0 |
| 1727740620 | 66.483906 | -0.22 | -0.33 | 66.644093 | 66.652794 | 66.256041 | 0 |
| 1727654220 | 66.701942 | 0.07 | 0.10 | 66.701942 | 66.701942 | 66.634147 | 0 |
| 1727567760 | 66.634147 | 0 | 0.00 | 66.634147 | 66.634147 | 66.634147 | 0 |
| 1727481360 | 66.634147 | 0.61 | 0.92 | 66.03021 | 66.661906 | 65.906949 | 0 |
| 1727395020 | 66.02748 | 0.24 | 0.36 | 65.778801 | 66.193903 | 65.739369 | 0 |
| 1727308620 | 65.790897 | -0.67 | -1.01 | 66.457549 | 66.530648 | 65.655196 | 0 |
| 1727222220 | 66.463081 | 0.43 | 0.65 | 66.039215 | 66.52076 | 66.033934 | 0 |
| 1727135820 | 66.035898 | 0.61 | 0.93 | 65.366041 | 66.254823 | 65.471687 | 0 |
| 1727049420 | 65.429848 | -0.03 | -0.04 | 65.429848 | 65.456405 | 65.429848 | 0 |
| 1726963020 | 65.456405 | 0 | 0.00 | 65.456405 | 65.456405 | 65.456405 | 0 |
| 1726876620 | 65.456405 | -0.07 | -0.10 | 65.533997 | 65.679376 | 65.333764 | 0 |
| 1726790220 | 65.524927 | -0.35 | -0.53 | 65.746005 | 65.848738 | 65.431552 | 0 |
| 1726703820 | 65.871531 | -0.09 | -0.13 | 65.975057 | 66.93093 | 65.613207 | 0 |
| 1726617420 | 65.956918 | -0 | -0.00 | 65.955141 | 66.084715 | 65.576673 | 0 |
| 1726531020 | 65.957094 | -0.07 | -0.10 | 66.072903 | 66.395266 | 65.73559 | 0 |
| 1726444620 | 66.022278 | 0.15 | 0.23 | 66.022278 | 66.022278 | 65.873763 | 0 |
| 1726358220 | 65.873763 | 0 | 0.00 | 65.873763 | 65.873763 | 65.873763 | 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
