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 | -1.49253731343 | 67 | 69 | 65.4 | 163608 | 66.77298561 | DE |
| 4 | -1.8 | -2.65486725664 | 67.8 | 69 | 65 | 146130 | 66.65510948 | DE |
| 12 | -1.4 | -2.07715133531 | 67.4 | 70 | 58.4 | 214685 | 64.12219099 | DE |
| 26 | 0.8 | 1.22699386503 | 65.2 | 74 | 58.4 | 241719 | 67.61207984 | DE |
| 52 | 2 | 3.125 | 64 | 74 | 58.4 | 222285 | 65.73763608 | DE |
| 156 | -32 | -32.6530612245 | 98 | 115.5 | 58.4 | 158710 | 75.0760171 | DE |
| 260 | -32 | -32.6530612245 | 98 | 119.5 | 56.6 | 173701 | 80.92455937 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 66 | 0 | 0.00 | 65.8 | 67.4 | 65.8 | 147238 |
| 1741282200 | 66 | -0.1 | -0.15 | 66.4 | 68 | 66 | 130705 |
| 1741195800 | 66.099999 | -1.9 | -2.79 | 66.599999 | 69 | 65.4 | 260411 |
| 1741109400 | 68 | 1.5 | 2.26 | 66.2 | 68.6 | 65.599999 | 258543 |
| 1741023000 | 66.5 | -0.5 | -0.75 | 66 | 67 | 66 | 158349 |
| 1740763800 | 67 | -1 | -1.47 | 67 | 67 | 67 | 10030 |
| 1740677400 | 68 | 1.6 | 2.41 | 68 | 68 | 68 | 58471 |
| 1740591000 | 66.4 | 0 | 0.00 | 66.599999 | 68 | 66.4 | 108619 |
| 1740504600 | 66.4 | -0.2 | -0.30 | 67 | 67.4 | 66 | 289834 |
| 1740418200 | 66.599999 | 0.6 | 0.91 | 66.599999 | 66.599999 | 66 | 70690 |
| 1740159000 | 66 | -1.3 | -1.93 | 67.2 | 67.4 | 66 | 66181 |
| 1740072600 | 67.3 | 1.3 | 1.97 | 66 | 67.3 | 66 | 41072 |
| 1739986200 | 66 | -1 | -1.49 | 67 | 68 | 66 | 113450 |
| 1739899800 | 67 | 0.6 | 0.90 | 66.4 | 67 | 66 | 111693 |
| 1739813400 | 66.4 | -0.5 | -0.75 | 66.599999 | 69 | 66.4 | 90128 |
| 1739554200 | 66.9 | 0.2 | 0.30 | 66.9 | 66.9 | 66.9 | 18962 |
| 1739467800 | 66.7 | -0.3 | -0.45 | 66.2 | 67.6 | 65 | 161975 |
| 1739381400 | 67 | 1 | 1.52 | 66 | 67.4 | 65 | 343943 |
| 1739295000 | 66 | -0.9 | -1.35 | 66 | 69 | 66 | 296431 |
| 1739208600 | 66.9 | 0.1 | 0.15 | 67 | 67 | 66 | 215338 |
| 1738949400 | 66.8 | -0.6 | -0.89 | 67.8 | 67.8 | 66.8 | 117781 |
| 1738863000 | 67.4 | 1.1 | 1.66 | 66.4 | 67.4 | 65.8 | 253729 |
| 1738776600 | 66.3 | -0.1 | -0.15 | 66.599999 | 66.599999 | 66.2 | 84527 |
| 1738690200 | 66.4 | -1.2 | -1.78 | 67.4 | 68.8 | 66 | 180099 |
| 1738603800 | 67.6 | 1.6 | 2.42 | 66.599999 | 67.6 | 66.599999 | 59552 |
| 1738344600 | 66 | -0.5 | -0.75 | 66 | 68.4 | 65.599999 | 242887 |
| 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 |
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
