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 | -1.4 | -2.07715133531 | 67.4 | 70 | 65.6 | 158583 | 66.48427286 | DE |
| 4 | 3 | 4.7619047619 | 63 | 70 | 58.4 | 269890 | 63.2770646 | DE |
| 12 | -3.6 | -5.1724137931 | 69.6 | 71 | 58.4 | 261292 | 65.58375826 | DE |
| 26 | 1.8 | 2.80373831776 | 64.2 | 74 | 58.4 | 252517 | 67.19313931 | DE |
| 52 | -2.4 | -3.50877192982 | 68.4 | 74 | 58.4 | 223567 | 65.73697983 | DE |
| 156 | -43 | -39.4495412844 | 109 | 115.5 | 58.4 | 158193 | 76.19826489 | DE |
| 260 | -47.5 | -41.8502202643 | 113.5 | 119.5 | 56.6 | 174501 | 81.81129629 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 66.5 | 0.3 | 0.45 | 66 | 66.5 | 66 | 144863 |
| 1738171800 | 66.2 | -0.6 | -0.90 | 66.2 | 66.599999 | 66 | 173156 |
| 1738085400 | 66.8 | 0.6 | 0.91 | 66.2 | 70 | 66.2 | 177606 |
| 1737999000 | 66.2 | -0.4 | -0.60 | 66.4 | 68 | 65.8 | 108836 |
| 1737739800 | 66.599999 | -0.4 | -0.60 | 67.4 | 69 | 65.8 | 188455 |
| 1737653400 | 67 | 1.1 | 1.67 | 65.8 | 67.4 | 65.8 | 231020 |
| 1737567000 | 65.9 | 0.2 | 0.30 | 65.8 | 66.8 | 65.2 | 222612 |
| 1737480600 | 65.7 | 0.4 | 0.61 | 64.599999 | 66.599999 | 64 | 517299 |
| 1737394200 | 65.3 | -0.1 | -0.15 | 64.4 | 66 | 64.4 | 234180 |
| 1737135000 | 65.4 | 3 | 4.81 | 65 | 66 | 64 | 580268 |
| 1737048600 | 62.4 | 2.6 | 4.35 | 63.2 | 63.8 | 61 | 194699 |
| 1736962200 | 59.8 | -0.4 | -0.66 | 62 | 62.8 | 59.8 | 354341 |
| 1736875800 | 60.2 | 0.4 | 0.67 | 61.8 | 62 | 59.4 | 134614 |
| 1736789400 | 59.8 | -0.8 | -1.32 | 61.8 | 61.8 | 58.4 | 519432 |
| 1736530200 | 60.6 | -0.4 | -0.66 | 61.6 | 61.6 | 59.6 | 260728 |
| 1736443800 | 61 | 0.6 | 0.99 | 60.6 | 62.4 | 59.4 | 345806 |
| 1736357400 | 60.4 | -0.8 | -1.31 | 64.599999 | 64.599999 | 60 | 511241 |
| 1736271000 | 61.2 | -2.1 | -3.32 | 63 | 63 | 61.2 | 165406 |
| 1736184600 | 63.3 | 0.3 | 0.48 | 64.599999 | 64.599999 | 61.8 | 231040 |
| 1735925400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 102194 |
| 1735839000 | 63 | -0.6 | -0.94 | 63.2 | 63.2 | 63 | 73368 |
| 1735666200 | 63.6 | 0.4 | 0.63 | 64 | 64.599999 | 63.6 | 20596 |
| 1735579800 | 63.2 | -0.3 | -0.47 | 64 | 64 | 63.2 | 149781 |
| 1735320600 | 63.5 | -0.5 | -0.78 | 64 | 64 | 63.2 | 52873 |
| 1735061400 | 64 | 0.6 | 0.95 | 64 | 64 | 64 | 34263 |
| 1734975000 | 63.4 | 1 | 1.60 | 61.2 | 63.4 | 61.2 | 368615 |
| 1734715800 | 62.4 | 1 | 1.63 | 61.4 | 62.4 | 60.6 | 150212 |
| 1734629400 | 61.4 | 1.2 | 1.99 | 60 | 62 | 60 | 968273 |
| 1734543000 | 60.2 | -5.2 | -7.95 | 65.2 | 65.2 | 60.2 | 692756 |
| 1734456600 | 65.4 | -1.9 | -2.82 | 66 | 66 | 65.4 | 376188 |
| 1734370200 | 67.3 | -0.7 | -1.03 | 66.2 | 68.4 | 66.2 | 106806 |
| 1734111000 | 68 | 2 | 3.03 | 67.4 | 68 | 67.4 | 102105 |
| 1734024600 | 66 | 0.4 | 0.61 | 66.599999 | 67.8 | 66 | 141302 |
| 1733938200 | 65.599999 | -1.6 | -2.38 | 67.4 | 67.4 | 65.599999 | 441315 |
| 1733851800 | 67.2 | -0.2 | -0.30 | 67.4 | 67.4 | 67.2 | 157838 |
| 1733765400 | 67.4 | -0.2 | -0.30 | 67.8 | 68.4 | 67.4 | 199768 |
| 1733506200 | 67.6 | -0.4 | -0.59 | 67.8 | 67.8 | 67.6 | 260900 |
| 1733419800 | 68 | -0.2 | -0.29 | 67.8 | 68 | 67.6 | 192594 |
| 1733333400 | 68.2 | -1 | -1.45 | 69.6 | 71 | 68.2 | 141437 |
| 1733247000 | 69.2 | 0.3 | 0.44 | 69.4 | 69.6 | 69 | 744273 |
| 1733160600 | 68.9 | -0.3 | -0.43 | 69.2 | 69.2 | 68.6 | 78080 |
| 1732901400 | 69.2 | -0.7 | -1.00 | 70.2 | 70.2 | 69 | 260307 |
| 1732815000 | 69.9 | -1.1 | -1.55 | 70 | 70 | 69.9 | 297035 |
| 1732728600 | 71 | 1 | 1.43 | 70 | 71 | 70 | 241125 |
| 1732642200 | 70 | -0.6 | -0.85 | 70 | 70 | 70 | 98050 |
| 1732555800 | 70.6 | -0.2 | -0.28 | 70.6 | 71 | 70.4 | 420893 |
| 1732296600 | 70.8 | 0.2 | 0.28 | 70 | 70.8 | 69.8 | 207072 |
| 1732210200 | 70.6 | 0.3 | 0.43 | 69.6 | 70.6 | 69.6 | 252804 |
| 1732123800 | 70.3 | 0.8 | 1.15 | 70.4 | 70.4 | 70 | 262815 |
| 1732037400 | 69.5 | 0.3 | 0.43 | 69.4 | 69.6 | 68.4 | 1033591 |
| 1731951000 | 69.2 | 1.2 | 1.76 | 67.8 | 69.2 | 67.8 | 60748 |
| 1731691800 | 68 | -2 | -2.86 | 68 | 68 | 67.4 | 108530 |
| 1731605400 | 70 | 2.8 | 4.17 | 68.2 | 70 | 67.2 | 224235 |
| 1731519000 | 67.2 | -0.9 | -1.32 | 67.2 | 67.2 | 67.2 | 125241 |
| 1731432600 | 68.1 | -1.9 | -2.71 | 69 | 69 | 68.1 | 202619 |
| 1731346200 | 70 | 1 | 1.45 | 71 | 71 | 70 | 171194 |
| 1731087000 | 69 | -0.6 | -0.86 | 69.6 | 69.6 | 69 | 76236 |
| 1731000600 | 69.6 | 0.4 | 0.58 | 69.6 | 69.6 | 69.6 | 351324 |
| 1730914200 | 69.2 | -0.8 | -1.14 | 70 | 70.2 | 69.2 | 117070 |
| 1730827800 | 70 | -0.5 | -0.71 | 70 | 70 | 70 | 109892 |
| 1730741400 | 70.5 | 1.5 | 2.17 | 69.8 | 70.5 | 69.8 | 48475 |
| 1730482200 | 69 | -0.5 | -0.72 | 70 | 71 | 69 | 203796 |
| 1730395800 | 69.5 | 0.5 | 0.72 | 69.4 | 69.5 | 69 | 168364 |
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
