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 | -0.73 | -1.08116113744 | 67.52 | 67.5248 | 66.21 | 12260 | 67.04172926 | SP |
| 4 | 1.8691 | 2.87904203423 | 64.9209 | 67.8798 | 64.12 | 9884 | 66.87706066 | SP |
| 12 | -1.3181 | -1.93530578595 | 68.1081 | 70.755 | 64.12 | 9181 | 67.00216902 | SP |
| 26 | 3.4 | 5.3636220224 | 63.39 | 70.755 | 62.86 | 10178 | 66.85147313 | SP |
| 52 | 8.83 | 15.2346445825 | 57.96 | 70.755 | 56.8301 | 12387 | 63.48256875 | SP |
| 156 | 5.35 | 8.70768229167 | 61.44 | 70.755 | 51.66 | 20719 | 58.81936829 | SP |
| 260 | 16.44 | 32.6514399206 | 50.35 | 70.755 | 29.3523 | 21611 | 52.02788803 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 66.79 | -0.31 | -0.46 | 67.17 | 67.17 | 66.7 | 12476 |
| 1738884900 | 67.099999 | -0.02 | -0.03 | 67.45 | 67.45 | 66.8126 | 17874 |
| 1738798500 | 67.1189 | 0.25 | 0.37 | 66.95 | 67.19 | 66.739999 | 10833 |
| 1738712100 | 66.8694 | -0.1 | -0.15 | 66.709999 | 67.027 | 66.694999 | 14107 |
| 1738625700 | 66.97 | -0.13 | -0.19 | 66.33 | 67.15 | 66.209999 | 6049 |
| 1738366500 | 67.099999 | -0.38 | -0.56 | 67.52 | 67.5248 | 67.01 | 14025 |
| 1738280100 | 67.4792 | 0.44 | 0.66 | 67.24 | 67.599451 | 67.24 | 3345 |
| 1738193700 | 67.04 | -0.09 | -0.13 | 67.17 | 67.5393 | 67.04 | 8633 |
| 1738107300 | 67.13 | -0.63 | -0.93 | 67.66 | 67.66 | 66.9834 | 10231 |
| 1738020900 | 67.7597 | 0.48 | 0.72 | 67.3 | 67.7597 | 67.1116 | 22164 |
| 1737761700 | 67.2776 | 0.44 | 0.66 | 67.13 | 67.46 | 67.05 | 7821 |
| 1737675300 | 66.838499 | 0 | 0.00 | 66.838499 | 66.838499 | 66.838499 | 0 |
| 1737588900 | 66.838499 | -0.8 | -1.19 | 67.57 | 67.57 | 66.819999 | 7280 |
| 1737502500 | 67.642 | 0.58 | 0.87 | 67.26 | 67.8798 | 67.26 | 9421 |
| 1737156900 | 67.06 | 0.3 | 0.45 | 66.93 | 67.225 | 66.93 | 10476 |
| 1737070500 | 66.7599 | 0.71 | 1.08 | 65.959999 | 66.7599 | 65.769999 | 11242 |
| 1736984100 | 66.0473 | 0.71 | 1.08 | 66.099999 | 66.26 | 65.879999 | 7136 |
| 1736897700 | 65.3417 | 0.6 | 0.93 | 64.879999 | 65.375699 | 64.879999 | 7290 |
| 1736811300 | 64.737899 | 0.54 | 0.84 | 64.12 | 64.737899 | 64.12 | 3656 |
| 1736552100 | 64.2014 | -1.01 | -1.55 | 65.019999 | 65.0484 | 64.15 | 9251 |
| 1736379300 | 65.215 | 0.11 | 0.17 | 64.86 | 65.215 | 64.73 | 5814 |
| 1736292900 | 65.1033 | 0.03 | 0.05 | 65.26 | 65.6627 | 65.069999 | 7504 |
| 1736206500 | 65.0731 | -0.57 | -0.87 | 65.83 | 65.83 | 65.0427 | 8479 |
| 1735947300 | 65.647099 | 0.3 | 0.45 | 65.519999 | 65.73 | 65.42 | 39688 |
| 1735860900 | 65.350399 | 0.02 | 0.04 | 65.66 | 65.7866 | 65.190299 | 4921 |
| 1735688100 | 65.3271 | 0.18 | 0.28 | 65.29 | 65.364 | 65.108 | 2484 |
| 1735601700 | 65.1447 | -0.44 | -0.66 | 65.28 | 65.28 | 64.864 | 5873 |
| 1735342500 | 65.58 | -0.21 | -0.32 | 65.459999 | 65.9 | 65.459999 | 1594 |
| 1735256100 | 65.79 | 0.14 | 0.21 | 65.58 | 65.7915 | 65.58 | 5508 |
| 1735077840 | 65.65 | 0.37 | 0.57 | 65.28 | 65.65 | 65.11 | 2837 |
| 1734996900 | 65.275899 | 0.14 | 0.21 | 64.93 | 65.275899 | 64.6945 | 4892 |
| 1734737700 | 65.14 | 0.8 | 1.24 | 64.12 | 65.364999 | 64.12 | 25302 |
| 1734651300 | 64.343999 | -0 | -0.01 | 64.47 | 64.97 | 64.343999 | 7702 |
| 1734564900 | 64.3478 | -1.64 | -2.48 | 65.89 | 65.92 | 64.3478 | 4521 |
| 1734478500 | 65.984399 | -0.34 | -0.51 | 65.989999 | 66.1718 | 65.8176 | 18815 |
| 1734392100 | 66.3247 | -0.58 | -0.86 | 67.019999 | 67.019999 | 66.274 | 35762 |
| 1734132900 | 66.902199 | -0.13 | -0.19 | 67.12 | 67.12 | 66.6328 | 8743 |
| 1734046500 | 67.03 | -0.46 | -0.68 | 67.24 | 67.27 | 67 | 10721 |
| 1733960100 | 67.4903 | -0.46 | -0.67 | 68.06 | 68.06 | 67.4903 | 8711 |
| 1733873700 | 67.9465 | -0.26 | -0.39 | 68.27 | 68.27 | 67.6475 | 2879 |
| 1733787300 | 68.2097 | -0.4 | -0.59 | 68.8 | 68.81 | 68.2097 | 6706 |
| 1733528100 | 68.6122 | -0.51 | -0.74 | 69.3 | 69.318 | 68.5754 | 5689 |
| 1733441700 | 69.1222 | 0.2 | 0.29 | 69.05 | 69.3533 | 69.05 | 5796 |
| 1733355300 | 68.9201 | -0.54 | -0.78 | 69.3 | 69.3 | 68.67 | 4716 |
| 1733268900 | 69.4614 | -0.4 | -0.57 | 69.94 | 69.99 | 69.42 | 23111 |
| 1733182500 | 69.8604 | -0.71 | -1.01 | 70.52 | 70.52 | 69.7733 | 2212 |
| 1732917840 | 70.57 | 0.17 | 0.24 | 70.48 | 70.57 | 70.4565 | 1110 |
| 1732750500 | 70.4 | 0.04 | 0.06 | 70.56 | 70.755 | 70.4 | 7301 |
| 1732664100 | 70.3569 | 0.14 | 0.19 | 70.22 | 70.3569 | 70 | 3459 |
| 1732577700 | 70.22 | 0.27 | 0.38 | 70.35 | 70.576 | 70.145 | 8134 |
| 1732318500 | 69.951 | 0.47 | 0.68 | 69.64 | 70.02 | 69.64 | 9405 |
| 1732232100 | 69.4761 | 0.87 | 1.26 | 68.87 | 69.525 | 68.65 | 14598 |
| 1732145700 | 68.611 | 0.17 | 0.25 | 68.38 | 68.611 | 68.3395 | 2553 |
| 1732059300 | 68.44 | -0.3 | -0.43 | 68.26 | 68.59 | 68.2111 | 8521 |
| 1731972900 | 68.7358 | 0.44 | 0.64 | 68.29 | 68.851 | 68.29 | 19196 |
| 1731713700 | 68.2964 | 0.09 | 0.14 | 68.16 | 68.3462 | 68.06 | 2722 |
| 1731627300 | 68.2041 | -0.19 | -0.27 | 68.46 | 68.48 | 68.19 | 7491 |
| 1731540900 | 68.3901 | 0.06 | 0.09 | 68.5 | 68.584 | 68.3053 | 7867 |
| 1731454500 | 68.3304 | -0.41 | -0.59 | 68.74 | 68.74 | 68.2405 | 8060 |
| 1731368100 | 68.7374 | 0.27 | 0.39 | 68.61 | 69.05 | 68.61 | 9738 |
| 1731108900 | 68.4715 | 0.51 | 0.75 | 68.15 | 68.64 | 68.15 | 10877 |
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
