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 | -0.72 | -1.01322825781 | 71.06 | 72 | 70.2 | 109208972 | 71.07432742 | DE |
| 4 | -1.6 | -2.22407561857 | 71.94 | 73.56 | 66.42 | 95865358 | 70.39622703 | DE |
| 12 | -6 | -7.85957558292 | 76.34 | 79.5 | 66.42 | 69597324 | 72.71108297 | DE |
| 26 | -5.9 | -7.73871983211 | 76.24 | 79.5 | 66.42 | 70296923 | 72.46091322 | DE |
| 52 | -1.61 | -2.23766504517 | 71.95 | 79.5 | 62.71 | 84297162 | 70.43917452 | DE |
| 156 | -40.32 | -36.4359298753 | 110.66 | 141.6 | 62.71 | 102416662 | 92.43785277 | DE |
| 260 | -77.88 | -52.5435163945 | 148.22 | 158.5 | 62.71 | 93672827 | 103.44073102 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 70.9 | 0.02 | 0.03 | 70.84 | 71.72 | 70.76 | 279096925 |
| 1732901400 | 70.88 | -0.82 | -1.14 | 71.54 | 72 | 70.6 | 57846081 |
| 1732815000 | 71.7 | 0.34 | 0.48 | 71.66 | 71.9 | 71.3 | 73079832 |
| 1732728600 | 71.36 | 0.32 | 0.45 | 70.94 | 71.6 | 70.48 | 58876757 |
| 1732642200 | 71.04 | -0.04 | -0.06 | 71.06 | 71.8 | 70.92 | 77145264 |
| 1732555800 | 71.08 | 1 | 1.43 | 69.98 | 71.48 | 69.92 | 253580032 |
| 1732296600 | 70.08 | 1.2 | 1.74 | 69.24 | 70.36 | 69.24 | 64886337 |
| 1732210200 | 68.88 | -2.36 | -3.31 | 69.4 | 70.06 | 68.82 | 56705412 |
| 1732123800 | 71.24 | 0.54 | 0.76 | 70.72 | 71.42 | 70.62 | 62751714 |
| 1732037400 | 70.7 | -0.04 | -0.06 | 70.82 | 71.38 | 70.12 | 71945604 |
| 1731951000 | 70.74 | 1.2 | 1.73 | 69.66 | 70.92 | 69.64 | 56190804 |
| 1731691800 | 69.54 | 0.22 | 0.32 | 69 | 70.2 | 68.92 | 63468769 |
| 1731605400 | 69.32 | 0.26 | 0.38 | 69.24 | 69.6 | 68.66 | 59616586 |
| 1731519000 | 69.06 | 2.04 | 3.04 | 66.42 | 69.12 | 66.42 | 212611668 |
| 1731432600 | 67.019999 | -5.98 | -8.19 | 69.44 | 71.04 | 67.019999 | 204864962 |
| 1731346200 | 73 | 0.96 | 1.33 | 72.6 | 73 | 72.14 | 54382284 |
| 1731087000 | 72.04 | 0.14 | 0.19 | 71.74 | 72.4 | 71.34 | 57560980 |
| 1731000600 | 71.9 | -0.56 | -0.77 | 72.68 | 73.36 | 71.5 | 56746727 |
| 1730914200 | 72.46 | 0 | 0.00 | 72.8 | 73.1 | 71.76 | 71833702 |
| 1730827800 | 72.46 | 0.28 | 0.39 | 71.94 | 73.56 | 71.94 | 55095735 |
| 1730741400 | 72.18 | -0.16 | -0.22 | 72.42 | 72.76 | 72.18 | 29150509 |
| 1730482200 | 72.34 | 0.32 | 0.44 | 71.74 | 72.8 | 71.44 | 44443972 |
| 1730395800 | 72.02 | -0.34 | -0.47 | 71.94 | 72.38 | 71.58 | 61373690 |
| 1730309400 | 72.36 | 0.56 | 0.78 | 71.44 | 72.96 | 71.04 | 81427212 |
| 1730223000 | 71.8 | -2.1 | -2.84 | 73.84 | 73.84 | 71.6 | 155186463 |
| 1730136600 | 73.9 | 0.22 | 0.30 | 73.76 | 74.16 | 73.06 | 52198664 |
| 1729873800 | 73.68 | 0.08 | 0.11 | 73.48 | 74 | 73.28 | 45193315 |
| 1729787400 | 73.6 | 0.48 | 0.66 | 73.36 | 74.28 | 73.32 | 43163122 |
| 1729701000 | 73.12 | -0.6 | -0.81 | 73.46 | 73.72 | 72.9 | 42358990 |
| 1729614600 | 73.72 | -0.78 | -1.05 | 74.3 | 74.38 | 73.18 | 42998144 |
| 1729528200 | 74.5 | -0.52 | -0.69 | 75 | 75.34 | 74.4 | 34333217 |
| 1729269000 | 75.02 | 0 | 0.00 | 74.66 | 75.24 | 74.5 | 41480544 |
| 1729182600 | 75.02 | -1.08 | -1.42 | 76.06 | 76.08 | 74.06 | 88493245 |
| 1729096200 | 76.1 | 1.8 | 2.42 | 74.84 | 76.1 | 74.78 | 93907840 |
| 1729009800 | 74.3 | 0.16 | 0.22 | 74.68 | 74.8 | 73.7 | 49363695 |
| 1728923400 | 74.14 | 0.34 | 0.46 | 73.72 | 74.38 | 73.38 | 50980846 |
| 1728664200 | 73.8 | -0.86 | -1.15 | 74.54 | 74.58 | 73.72 | 33413564 |
| 1728577800 | 74.66 | 0.22 | 0.30 | 74.48 | 75.22 | 74.38 | 30676382 |
| 1728491400 | 74.44 | 0.6 | 0.81 | 73.92 | 74.5 | 73.9 | 22768106 |
| 1728405000 | 73.84 | -0.66 | -0.89 | 73.86 | 74.5 | 73.72 | 34499940 |
| 1728318600 | 74.5 | 0.6 | 0.81 | 73.9 | 74.7 | 72.98 | 80056366 |
| 1728059400 | 73.9 | 0.16 | 0.22 | 74 | 74.64 | 73.14 | 47232002 |
| 1727973000 | 73.74 | 0.04 | 0.05 | 74.16 | 74.26 | 73.16 | 48901525 |
| 1727886600 | 73.7 | -1.42 | -1.89 | 74.98 | 75 | 73 | 53960335 |
| 1727800200 | 75.12 | 0.08 | 0.11 | 75.38 | 75.48 | 74.96 | 70832348 |
| 1727713800 | 75.04 | -0.58 | -0.77 | 75.76 | 75.9 | 75.04 | 38511907 |
| 1727454600 | 75.62 | 0.22 | 0.29 | 75.42 | 75.86 | 75.08 | 45777938 |
| 1727368200 | 75.4 | -0.44 | -0.58 | 76.4 | 76.48 | 74.98 | 70441235 |
| 1727281800 | 75.84 | 0.04 | 0.05 | 75.48 | 76.02 | 75.12 | 38954600 |
| 1727195400 | 75.8 | -0.14 | -0.18 | 76.14 | 76.34 | 75.32 | 40040103 |
| 1727109000 | 75.94 | 0.38 | 0.50 | 75.7 | 76.22 | 75.36 | 35302937 |
| 1726849800 | 75.56 | -0.6 | -0.79 | 75.64 | 76.18 | 75.44 | 153084189 |
| 1726763400 | 76.16 | -1.92 | -2.46 | 78.14 | 78.22 | 75.64 | 66318011 |
| 1726677000 | 78.08 | 0.46 | 0.59 | 77.68 | 78.08 | 77.36 | 34142219 |
| 1726590600 | 77.62 | -0.8 | -1.02 | 78.96 | 79.5 | 77.54 | 59933828 |
| 1726504200 | 78.42 | 0.82 | 1.06 | 77.54 | 78.48 | 77.2 | 30437860 |
| 1726245000 | 77.6 | 0.82 | 1.07 | 76.74 | 77.88 | 76.74 | 57686714 |
| 1726158600 | 76.78 | 0.2 | 0.26 | 76.88 | 77.24 | 76.1 | 70563723 |
| 1726072200 | 76.58 | 1.1 | 1.46 | 75.82 | 76.9 | 75.58 | 58438743 |
| 1725985800 | 75.48 | -1.1 | -1.44 | 76.34 | 76.8 | 75.48 | 53392299 |
| 1725899400 | 76.58 | 0.12 | 0.16 | 76.76 | 77.14 | 76.4 | 36646053 |
| 1725640200 | 76.46 | -1.72 | -2.20 | 77.74 | 77.88 | 76.38 | 56055974 |
| 1725553800 | 78.18 | 1.4 | 1.82 | 76.58 | 78.64 | 76.5 | 88259761 |
| 1725467400 | 76.78 | 1.12 | 1.48 | 75.24 | 76.78 | 75.18 | 74424723 |
| 1725381000 | 75.66 | 0.04 | 0.05 | 75.5 | 76.62 | 75.36 | 168963672 |
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
