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 | 1.29 | 2.03984819734 | 63.24 | 65.11 | 61.2409 | 25854 | 64.79411688 | SP |
| 4 | -1.38 | -2.09376422394 | 65.91 | 66.7616 | 61.2409 | 29381 | 64.8121376 | SP |
| 12 | 1.46 | 2.31488821944 | 63.07 | 66.7616 | 61.2409 | 27764 | 64.15975954 | SP |
| 26 | 0.09 | 0.139664804469 | 64.44 | 67.7599 | 61.2409 | 28084 | 64.5771664 | SP |
| 52 | 6.07 | 10.3831679781 | 58.46 | 67.7599 | 56.22 | 33097 | 61.72683315 | SP |
| 156 | -5.9 | -8.37711202613 | 70.43 | 74.46 | 54.5001 | 121813 | 62.36794522 | SP |
| 260 | 24.09 | 59.5697329377 | 40.44 | 74.46 | 39.9013 | 98889 | 62.15562569 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 64.95 | -0.12 | -0.18 | 64.72 | 65.08 | 64.72 | 12516 |
| 1742423700 | 65.069999 | 0.41 | 0.64 | 64.67 | 65.11 | 64.6309 | 17114 |
| 1742337300 | 64.6594 | -0.23 | -0.36 | 64.75 | 64.805099 | 64.54 | 19185 |
| 1742250900 | 64.8901 | 0.69 | 1.07 | 64.25 | 65.08 | 64.25 | 63342 |
| 1741991700 | 64.2 | 1.04 | 1.65 | 63.24 | 64.2 | 61.2409 | 17114 |
| 1741905300 | 63.16 | -0.14 | -0.22 | 63.42 | 63.6991 | 62.95 | 26189 |
| 1741818900 | 63.3 | -0.35 | -0.55 | 63.63 | 63.6883 | 62.96 | 28563 |
| 1741732500 | 63.65 | -1.12 | -1.73 | 64.599999 | 64.599999 | 63.5853 | 28309 |
| 1741646100 | 64.769999 | -0.32 | -0.49 | 64.87 | 65.4444 | 64.23 | 20067 |
| 1741390500 | 65.09 | 0.87 | 1.35 | 64.16 | 65.16 | 64.16 | 23592 |
| 1741304100 | 64.22 | -0.24 | -0.37 | 64.08 | 64.3348 | 63.795 | 29653 |
| 1741217700 | 64.459999 | -0.15 | -0.23 | 64.345 | 64.73 | 63.9071 | 86375 |
| 1741131300 | 64.61 | -1.53 | -2.31 | 65.6008 | 65.62 | 64.43 | 32402 |
| 1741044900 | 66.14 | -0.18 | -0.27 | 66.709999 | 66.7616 | 65.7001 | 14111 |
| 1740785700 | 66.3184 | 0.89 | 1.37 | 65.87 | 66.3184 | 65.4957 | 9843 |
| 1740699300 | 65.424499 | -0.17 | -0.25 | 65.45 | 65.86 | 65.349999 | 20162 |
| 1740612900 | 65.59 | -0.3 | -0.46 | 65.819999 | 65.91 | 65.39 | 90138 |
| 1740526500 | 65.89 | -0.12 | -0.18 | 65.92 | 66.0137 | 65.748099 | 13100 |
| 1740440100 | 66.0089 | 0.13 | 0.20 | 65.81 | 66.223299 | 65.785 | 16099 |
| 1740180900 | 65.879999 | 0.09 | 0.14 | 65.91 | 66.135 | 65.709999 | 19750 |
| 1740094500 | 65.79 | 0 | 0.00 | 65.535 | 65.93 | 65.4854 | 26338 |
| 1740008100 | 65.79 | 0.38 | 0.58 | 65.319999 | 65.79 | 65.319999 | 18533 |
| 1739921700 | 65.41 | 0.53 | 0.82 | 64.989999 | 65.45 | 64.955 | 13355 |
| 1739576100 | 64.879999 | 0.06 | 0.09 | 65.19 | 65.319999 | 64.86 | 15568 |
| 1739489700 | 64.819999 | 0.54 | 0.84 | 64.45 | 64.920199 | 64.37 | 14472 |
| 1739403300 | 64.28 | -0.28 | -0.43 | 64.019999 | 64.4085 | 64.01 | 13937 |
| 1739316900 | 64.56 | 0.44 | 0.69 | 64.06 | 64.56 | 63.9203 | 25358 |
| 1739230500 | 64.12 | 0.17 | 0.27 | 64.23 | 64.23 | 63.92 | 44633 |
| 1738971300 | 63.95 | -0.32 | -0.49 | 64.129999 | 64.26 | 63.9258 | 17758 |
| 1738884900 | 64.265 | -0.02 | -0.02 | 64.68 | 64.68 | 64.0515 | 43972 |
| 1738798500 | 64.28 | 0.27 | 0.42 | 64.19 | 64.37 | 64.01 | 22142 |
| 1738712100 | 64.01 | -0.1 | -0.16 | 63.94 | 64.265 | 63.94 | 14735 |
| 1738625700 | 64.11 | -0.22 | -0.34 | 63.57 | 64.355 | 63.51 | 24570 |
| 1738366500 | 64.33 | -0.3 | -0.46 | 64.72 | 64.7694 | 64.16 | 20374 |
| 1738280100 | 64.629999 | 0.42 | 0.65 | 64.55 | 64.879999 | 64.41 | 29304 |
| 1738193700 | 64.209999 | -0.01 | -0.02 | 64.36 | 64.6799 | 64.209999 | 23173 |
| 1738107300 | 64.22 | -0.72 | -1.11 | 64.86 | 64.9756 | 64.1737 | 18667 |
| 1738020900 | 64.94 | 0.49 | 0.76 | 64.48 | 64.94 | 64.28 | 34810 |
| 1737761700 | 64.45 | 0.48 | 0.75 | 64.16 | 64.602 | 64.16 | 32867 |
| 1737675300 | 63.97 | 0 | 0.00 | 63.97 | 63.97 | 63.97 | 0 |
| 1737588900 | 63.97 | -0.84 | -1.30 | 64.7 | 64.7 | 63.97 | 28412 |
| 1737502500 | 64.81 | 0.59 | 0.92 | 64.75 | 65.06 | 64.701995 | 33405 |
| 1737156900 | 64.22 | 0.28 | 0.44 | 63.94 | 64.45 | 63.94 | 29997 |
| 1737070500 | 63.94 | 0.74 | 1.17 | 63.14 | 63.9575 | 63.14 | 57795 |
| 1736984100 | 63.2 | 0.67 | 1.07 | 63.28 | 63.4725 | 63.1 | 42592 |
| 1736897700 | 62.53 | 0.57 | 0.92 | 62.1 | 62.64 | 62.1 | 21158 |
| 1736811300 | 61.96 | 0.5 | 0.81 | 61.46 | 62.04 | 61.44 | 22966 |
| 1736552100 | 61.46 | -1.03 | -1.65 | 62.245 | 62.3 | 61.3915 | 32217 |
| 1736379300 | 62.49 | 0.09 | 0.14 | 62.05 | 62.49 | 61.97 | 24762 |
| 1736292900 | 62.4 | 0 | 0.00 | 62.72 | 62.9086 | 62.267 | 18784 |
| 1736206500 | 62.4 | -0.39 | -0.62 | 62.9222 | 63.03 | 62.32 | 17595 |
| 1735947300 | 62.79 | 0.19 | 0.30 | 62.4712 | 63.0291 | 62.4712 | 17381 |
| 1735860900 | 62.6 | 0.02 | 0.03 | 62.92 | 63.04 | 62.43 | 17922 |
| 1735688100 | 62.58 | 0.28 | 0.45 | 62.49 | 62.805 | 62.3046 | 17049 |
| 1735601700 | 62.3 | -0.47 | -0.75 | 62.45 | 62.54 | 61.96 | 55484 |
| 1735342500 | 62.77 | -0.2 | -0.32 | 63.07 | 63.193621 | 62.5653 | 47290 |
| 1735256100 | 62.97 | 0.11 | 0.17 | 62.69 | 63.05 | 62.69 | 31231 |
| 1735077840 | 62.86 | 0.4 | 0.64 | 62.56 | 62.86 | 62.49 | 11895 |
| 1734996900 | 62.46 | 0.02 | 0.02 | 62.21 | 62.54 | 61.97 | 9882 |
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
