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 | 2.47 | 3.8 | 65 | 67.965 | 64.3 | 3309493 | 66.54468869 | CS |
| 4 | 4.92 | 7.86570743405 | 62.55 | 71.5199 | 61.11 | 5124404 | 66.07598401 | CS |
| 12 | 5.065 | 8.11633683198 | 62.405 | 71.5199 | 60.12 | 4319145 | 64.33067108 | CS |
| 26 | 11.97 | 21.5675675676 | 55.5 | 71.5199 | 53.74 | 4633463 | 62.40054604 | CS |
| 52 | 25.5 | 60.75768406 | 41.97 | 71.5199 | 40.74 | 5195023 | 55.71352175 | CS |
| 156 | 9.74 | 16.8716438593 | 57.73 | 71.5199 | 35.92 | 5650506 | 48.61612428 | CS |
| 260 | 32.61 | 93.5456110155 | 34.86 | 81.19 | 26.02 | 6981483 | 51.12623861 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 67.48 | -0.04 | -0.06 | 67.41 | 67.92 | 67.08 | 3345674 |
| 1738280100 | 67.52 | 1.52 | 2.30 | 66.5 | 67.965 | 66.5 | 2957649 |
| 1738193700 | 66 | -1.19 | -1.77 | 67.4741 | 67.635 | 65.955 | 3534731 |
| 1738107300 | 67.19 | 0.35 | 0.52 | 66.51 | 67.265 | 66 | 3179663 |
| 1738020900 | 66.84 | 2.03 | 3.13 | 64.68 | 66.86 | 64.3 | 4371055 |
| 1737761700 | 64.81 | 0.93 | 1.46 | 65 | 65.2295 | 64.42 | 2488757 |
| 1737675300 | 63.88 | 0 | 0.00 | 63.88 | 63.88 | 63.88 | 0 |
| 1737588900 | 63.88 | -0.75 | -1.16 | 64.629999 | 65.06 | 63.83 | 3753100 |
| 1737502500 | 64.629999 | -1.56 | -2.36 | 65.894999 | 66.1113 | 63.91 | 3818238 |
| 1737156900 | 66.19 | 1.13 | 1.74 | 65.5 | 66.4739 | 65.5 | 3717875 |
| 1737070500 | 65.06 | -0.05 | -0.08 | 65 | 65.3 | 64.41 | 2944948 |
| 1736984100 | 65.11 | 0.7 | 1.09 | 64.83 | 65.569999 | 64.2 | 4351311 |
| 1736897700 | 64.41 | -1.31 | -1.99 | 65.65 | 66.23 | 64.2 | 4512100 |
| 1736811300 | 65.72 | -0.18 | -0.27 | 64.501999 | 66.36 | 64.269999 | 4121595 |
| 1736552100 | 65.9 | -3.5 | -5.04 | 68.705 | 69.125 | 65.849999 | 8234027 |
| 1736379300 | 69.4 | 6.23 | 9.86 | 67.9 | 71.5199 | 67.81 | 22041064 |
| 1736292900 | 63.17 | 0.23 | 0.37 | 63.64 | 64.379999 | 62.9 | 3867050 |
| 1736206500 | 62.94 | 1.33 | 2.16 | 62.01 | 63.7499 | 61.8 | 5504484 |
| 1735947300 | 61.61 | -0.66 | -1.06 | 62.53 | 62.66 | 61.11 | 4665086 |
| 1735860900 | 62.27 | 0.32 | 0.52 | 61.92 | 62.96 | 61.87 | 2572106 |
| 1735688100 | 61.95 | -0.11 | -0.18 | 62.28 | 62.68 | 61.865 | 2131275 |
| 1735601700 | 62.06 | -0.75 | -1.19 | 62.46 | 62.67 | 60.74 | 3293774 |
| 1735342500 | 62.81 | -1 | -1.57 | 63.36 | 63.8 | 62.46 | 1997456 |
| 1735256100 | 63.81 | 0.03 | 0.05 | 63.57 | 64.12 | 63.33 | 1840642 |
| 1735077840 | 63.78 | 0.15 | 0.24 | 63.57 | 63.9 | 63.08 | 1471917 |
| 1734996900 | 63.63 | -1.38 | -2.12 | 64.8 | 65.1496 | 63.32 | 4130050 |
| 1734737700 | 65.01 | 1.06 | 1.66 | 63.67 | 65.489999 | 63.35 | 12499851 |
| 1734651300 | 63.95 | -0.16 | -0.25 | 64.4 | 65.629999 | 63.72 | 5236883 |
| 1734564900 | 64.11 | -0.12 | -0.19 | 64.519999 | 66.519999 | 64.08 | 7125875 |
| 1734478500 | 64.23 | 0.59 | 0.93 | 65.2 | 65.2 | 63.71 | 4506611 |
| 1734392100 | 63.64 | -0.2 | -0.31 | 63.48 | 64.185 | 62.6 | 4443240 |
| 1734132900 | 63.84 | -0.06 | -0.09 | 63.88 | 64.26 | 63.5 | 4278543 |
| 1734046500 | 63.9 | 0.73 | 1.16 | 63.1 | 64.569999 | 63.03 | 3770706 |
| 1733960100 | 63.17 | -0.06 | -0.09 | 63.18 | 64.319999 | 63.155 | 4687239 |
| 1733873700 | 63.23 | -1.91 | -2.93 | 62.55 | 63.5 | 61.86 | 5171023 |
| 1733787300 | 65.14 | 1.54 | 2.42 | 63.73 | 66.06 | 63.26 | 5439863 |
| 1733528100 | 63.6 | -0.02 | -0.03 | 64.01 | 64.48 | 63.59 | 2871288 |
| 1733441700 | 63.62 | 0.3 | 0.47 | 63.27 | 63.94 | 63.06 | 2373088 |
| 1733355300 | 63.32 | 0.38 | 0.60 | 62.97 | 64 | 61.16 | 3406921 |
| 1733268900 | 62.94 | -0.23 | -0.36 | 62.91 | 63.505 | 62.57 | 2982558 |
| 1733182500 | 63.17 | -0.12 | -0.19 | 63.21 | 63.31 | 62.15 | 4655687 |
| 1732917840 | 63.29 | -1.02 | -1.59 | 64.01 | 64.4 | 63.25 | 3266359 |
| 1732750500 | 64.31 | -0.78 | -1.20 | 65.2 | 65.2 | 64.069999 | 2818577 |
| 1732664100 | 65.09 | 0.1 | 0.15 | 64.92 | 65.504999 | 64.78 | 3190921 |
| 1732577700 | 64.989999 | 1.75 | 2.77 | 63.745 | 65.91 | 63.68 | 7551515 |
| 1732318500 | 63.24 | 1.83 | 2.98 | 61.77 | 63.43 | 61.57 | 3103976 |
| 1732232100 | 61.41 | 0.59 | 0.97 | 60.98 | 61.9926 | 60.44 | 3527714 |
| 1732145700 | 60.82 | -0.28 | -0.46 | 60.63 | 60.94 | 60.12 | 3980984 |
| 1732059300 | 61.1 | -0.31 | -0.50 | 61.01 | 61.55 | 60.4 | 3649990 |
| 1731972900 | 61.41 | -0.02 | -0.03 | 61.39 | 61.87 | 61.13 | 2731031 |
| 1731713700 | 61.43 | -0.87 | -1.40 | 62.3 | 62.4 | 61.07 | 5167611 |
| 1731627300 | 62.3 | 0.41 | 0.66 | 61.6 | 62.73 | 61.14 | 4195419 |
| 1731540900 | 61.89 | 0.39 | 0.63 | 61.68 | 62.09 | 60.955 | 4253582 |
| 1731454500 | 61.5 | -0.93 | -1.49 | 62.11 | 62.74 | 61 | 4007054 |
| 1731368100 | 62.43 | 0.54 | 0.87 | 62 | 62.89 | 61.97 | 3432901 |
| 1731108900 | 61.89 | -0.13 | -0.21 | 62.41 | 62.5 | 61.5 | 3260380 |
| 1731022500 | 62.02 | 0.94 | 1.54 | 60.9 | 62.24 | 60.84 | 4974381 |
| 1730936100 | 61.08 | -0.43 | -0.70 | 61.99 | 62.49 | 60.345 | 5266363 |
| 1730849700 | 61.51 | 1.28 | 2.13 | 60.73 | 61.565 | 60.58 | 5236271 |
| 1730763300 | 60.23 | 2.12 | 3.65 | 58.05 | 60.33 | 58.05 | 6350240 |
| 1730500500 | 58.11 | 0.6 | 1.04 | 57.7 | 58.3087 | 57.54 | 7848062 |
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
