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 | -0.457106 | -0.689139163111 | 66.329999 | 66.579505 | 65.859439 | 0 | 0 | FX |
| 4 | 0.172559 | 0.262645544542 | 65.700334 | 67.206831 | 65.272898 | 0 | 0 | FX |
| 12 | -1.823113 | -2.69308797922 | 67.696006 | 67.766081 | 65.174154 | 0 | 0 | FX |
| 26 | -3.90699 | -5.59902056586 | 69.779883 | 71.535322 | 65.174154 | 0 | 0 | FX |
| 52 | -3.069185 | -4.45183128945 | 68.942078 | 71.535322 | 37.918255 | 0 | 0 | FX |
| 156 | -6.732107 | -9.2722360719 | 72.605 | 72.89 | 33.992423 | 0 | 0 | FX |
| 260 | -4.142107 | -5.916027994 | 70.015 | 92.27 | 33.992423 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739231820 | 65.872893 | -0.17 | -0.25 | 65.859438 | 66.039783 | 65.859438 | 0 |
| 1739145420 | 66.039783 | 0 | 0.00 | 66.039783 | 66.039783 | 66.039783 | 0 |
| 1739059020 | 66.039783 | 0 | 0.00 | 66.039783 | 66.039783 | 66.039783 | 0 |
| 1738972620 | 66.039783 | -0.26 | -0.39 | 66.290775 | 66.300405 | 66.028475 | 0 |
| 1738886220 | 66.300405 | -0.28 | -0.42 | 66.288427 | 66.579505 | 66.288427 | 0 |
| 1738799820 | 66.579505 | 0.25 | 0.38 | 66.573949 | 66.579505 | 66.329999 | 0 |
| 1738713420 | 66.329999 | 0.28 | 0.43 | 66.329999 | 66.329999 | 66.045146 | 0 |
| 1738627020 | 66.045146 | -0.37 | -0.56 | 66.061921 | 66.41725 | 66.045146 | 0 |
| 1738540620 | 66.41725 | 0 | 0.00 | 66.41725 | 66.41725 | 66.41725 | 0 |
| 1738454220 | 66.41725 | 0 | 0.00 | 66.41725 | 66.41725 | 66.41725 | 0 |
| 1738367820 | 66.41725 | 0 | 0.00 | 66.41725 | 66.41725 | 66.41725 | 0 |
| 1738281420 | 66.41725 | -0.18 | -0.26 | 66.646502 | 66.646502 | 66.403429 | 0 |
| 1738195020 | 66.592327 | -0.05 | -0.07 | 66.515754 | 66.639208 | 66.515754 | 0 |
| 1738108620 | 66.639208 | -0.36 | -0.53 | 66.62496 | 66.996933 | 66.62496 | 0 |
| 1738022220 | 66.996933 | -0.21 | -0.31 | 67.187401 | 67.206831 | 66.996933 | 0 |
| 1737935820 | 67.206831 | 0 | 0.00 | 67.206831 | 67.206831 | 67.206831 | 0 |
| 1737849420 | 67.206831 | 0 | 0.00 | 67.206831 | 67.206831 | 67.206831 | 0 |
| 1737763020 | 67.206831 | 0.64 | 0.97 | 67.13701 | 67.206831 | 66.563193 | 0 |
| 1737676620 | 66.563193 | 0 | 0.00 | 66.688579 | 66.688579 | 66.561476 | 0 |
| 1737590220 | 66.561476 | -0.07 | -0.11 | 66.575329 | 66.634339 | 66.560773 | 0 |
| 1737503820 | 66.634339 | 0.78 | 1.18 | 66.650328 | 66.650328 | 65.856046 | 0 |
| 1737417420 | 65.856046 | 0 | 0.00 | 65.856046 | 65.856046 | 65.856046 | 0 |
| 1737331020 | 65.856046 | 0 | 0.00 | 65.856046 | 65.856046 | 65.856046 | 0 |
| 1737244620 | 65.856046 | 0 | 0.00 | 65.856046 | 65.856046 | 65.856046 | 0 |
| 1737158220 | 65.856046 | -0.01 | -0.01 | 65.786492 | 65.856046 | 65.727892 | 0 |
| 1737071820 | 65.864529 | 0.09 | 0.13 | 65.864529 | 65.864529 | 65.778436 | 0 |
| 1736985420 | 65.778436 | 0.08 | 0.12 | 65.81156 | 65.807089 | 65.760022 | 0 |
| 1736899020 | 65.700334 | 0.43 | 0.65 | 65.700334 | 65.700334 | 65.272898 | 0 |
| 1736812620 | 65.272898 | -0.55 | -0.83 | 65.174154 | 65.818612 | 65.174154 | 0 |
| 1736726220 | 65.818612 | 0 | 0.00 | 65.818612 | 65.818612 | 65.818612 | 0 |
| 1736639820 | 65.818612 | 0 | 0.00 | 65.818612 | 65.818612 | 65.818612 | 0 |
| 1736553420 | 65.818612 | -0.04 | -0.06 | 65.823762 | 65.818612 | 65.818612 | 0 |
| 1736467020 | 65.856046 | 0.06 | 0.09 | 65.939224 | 65.944384 | 65.856046 | 0 |
| 1736380620 | 65.797602 | -0.36 | -0.55 | 65.797602 | 66.162424 | 65.797602 | 0 |
| 1736294220 | 66.162424 | -0.21 | -0.32 | 66.1507 | 66.373403 | 66.1507 | 0 |
| 1736207820 | 66.373403 | -0.8 | -1.19 | 66.383792 | 66.383792 | 66.373403 | 0 |
| 1736121420 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1736035020 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1735948620 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1735862220 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1735775820 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1735689420 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1735603020 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1735516620 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1735430220 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1735343820 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1735257420 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1735171020 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1735084620 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1734998220 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1734911820 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1734825420 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1734739020 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1734652620 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1734566220 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1734479820 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1734393420 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1734307020 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1734220620 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1734134220 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1734047820 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1733961420 | 67.170886 | 0 | 0.00 | 67.170886 | 67.170886 | 67.170886 | 0 |
| 1733875020 | 67.170886 | -0.35 | -0.51 | 67.170886 | 67.516165 | 67.170886 | 0 |
| 1733788620 | 67.516165 | -0.07 | -0.10 | 67.520378 | 67.582071 | 67.516165 | 0 |
| 1733702220 | 67.582071 | 0 | 0.00 | 67.582071 | 67.582071 | 67.582071 | 0 |
| 1733615820 | 67.582071 | 0 | 0.00 | 67.582071 | 67.582071 | 67.582071 | 0 |
| 1733529420 | 67.582071 | 0.03 | 0.05 | 67.576784 | 67.582071 | 67.582071 | 0 |
| 1733443020 | 67.550782 | 0.41 | 0.61 | 67.550782 | 67.550782 | 67.14336 | 0 |
| 1733356620 | 67.14336 | -0.04 | -0.07 | 67.326482 | 67.326482 | 67.14336 | 0 |
| 1733270220 | 67.187754 | 0.17 | 0.26 | 67.296806 | 67.296806 | 67.013796 | 0 |
| 1733183820 | 67.013796 | -0.51 | -0.75 | 67.01093 | 67.518884 | 67.01093 | 0 |
| 1733097420 | 67.518884 | 0 | 0.00 | 67.518884 | 67.518884 | 67.518884 | 0 |
| 1733011020 | 67.518884 | 0 | 0.00 | 67.518884 | 67.518884 | 67.518884 | 0 |
| 1732924620 | 67.518884 | 0.62 | 0.93 | 67.515385 | 67.518884 | 66.896634 | 0 |
| 1732838220 | 66.896634 | 0 | 0.00 | 66.896634 | 66.896634 | 66.896634 | 0 |
| 1732751820 | 66.896634 | 0 | 0.00 | 66.896634 | 66.896634 | 66.896634 | 0 |
| 1732665420 | 66.896634 | -0.26 | -0.39 | 66.896634 | 67.155355 | 66.896634 | 0 |
| 1732579020 | 67.155355 | 0.6 | 0.90 | 67.040102 | 67.161316 | 66.554544 | 0 |
| 1732492620 | 66.554544 | 0 | 0.00 | 66.554544 | 66.554544 | 66.554544 | 0 |
| 1732406220 | 66.554544 | 0 | 0.00 | 66.554544 | 66.554544 | 66.554544 | 0 |
| 1732319820 | 66.554544 | -0.42 | -0.63 | 66.5095 | 66.977621 | 66.5095 | 0 |
| 1732233420 | 66.977621 | -0.43 | -0.64 | 67.325356 | 67.410518 | 66.977621 | 0 |
| 1732147020 | 67.410518 | -0.36 | -0.52 | 67.318166 | 67.766081 | 67.318166 | 0 |
| 1732060620 | 67.766081 | 0 | 0.00 | 67.696006 | 67.766081 | 67.696006 | 0 |
| 1731974220 | 67.76382 | 0.33 | 0.49 | 67.702511 | 67.76382 | 67.434227 | 0 |
| 1731887820 | 67.434227 | 0 | 0.00 | 67.434227 | 67.434227 | 67.434227 | 0 |
| 1731801420 | 67.434227 | 0 | 0.00 | 67.434227 | 67.434227 | 67.434227 | 0 |
| 1731715020 | 67.434227 | 0.03 | 0.05 | 67.311493 | 67.434227 | 67.311493 | 0 |
| 1731628620 | 67.399244 | -0.11 | -0.16 | 67.489781 | 67.510459 | 67.399244 | 0 |
| 1731542220 | 67.510459 | -0.25 | -0.36 | 67.587927 | 67.756637 | 67.510459 | 0 |
| 1731455820 | 67.756637 | -0.68 | -0.99 | 67.800926 | 68.432269 | 67.756637 | 0 |
| 1731369420 | 68.432269 | 0 | 0.00 | 68.432269 | 68.432269 | 68.432269 | 0 |
| 1731283020 | 68.432269 | 0 | 0.00 | 68.432269 | 68.432269 | 68.432269 | 0 |
| 1731196620 | 68.432269 | 0 | 0.00 | 68.432269 | 68.432269 | 68.432269 | 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
