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 | -0.61 | -0.878962536023 | 69.4 | 70.11 | 67.91 | 5656 | 69.68816643 | SP |
| 4 | 0.72 | 1.05773468488 | 68.07 | 70.11 | 66.81 | 5537 | 68.52683538 | SP |
| 12 | 6.26 | 10.0111946266 | 62.53 | 70.11 | 62.05 | 5105 | 65.6579433 | SP |
| 26 | 0.00460000000001 | 0.00668746565406 | 68.7854 | 71.34 | 62.05 | 4059 | 65.82292272 | SP |
| 52 | 4.19 | 6.48606811146 | 64.6 | 71.34 | 60.05 | 3378 | 65.68487743 | SP |
| 156 | 7.23 | 11.7446393762 | 61.56 | 71.34 | 44.67 | 8270 | 57.59464109 | SP |
| 260 | 32.35 | 88.7760702525 | 36.44 | 71.5999 | 36.05 | 7581 | 57.4872357 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 68.79 | 0.71 | 1.04 | 68.43 | 68.79 | 68.43 | 305 |
| 1741905300 | 68.0787 | -0.28 | -0.41 | 68.11 | 68.11 | 67.95 | 695 |
| 1741818900 | 68.36 | 0.45 | 0.66 | 68.48 | 68.48 | 68.2 | 2394 |
| 1741732500 | 67.91 | -1.24 | -1.79 | 68.46 | 68.4895 | 67.91 | 936 |
| 1741646100 | 69.15 | -0.82 | -1.17 | 69.57 | 69.57 | 68.69 | 1065 |
| 1741390500 | 69.97 | 0.74 | 1.07 | 69.4 | 70.11 | 69.35 | 23190 |
| 1741304100 | 69.23 | 0.34 | 0.49 | 69.1 | 69.23 | 69.1 | 436 |
| 1741217700 | 68.89 | 0.45 | 0.66 | 68.8 | 69.1691 | 68.7916 | 39015 |
| 1741131300 | 68.4406 | 0.29 | 0.42 | 68.54 | 68.76 | 68.4406 | 1096 |
| 1741044900 | 68.1548 | 0.83 | 1.24 | 68.29 | 68.29 | 68.1548 | 185 |
| 1740785700 | 67.3229 | 0.15 | 0.23 | 67.22 | 67.3229 | 67.010099 | 1443 |
| 1740699300 | 67.17 | -1.01 | -1.48 | 67.56 | 67.63 | 67.17 | 31294 |
| 1740612900 | 68.18 | 0.61 | 0.90 | 68.1 | 68.25 | 67.9243 | 521 |
| 1740526500 | 67.5706 | 0.12 | 0.18 | 67.99 | 67.99 | 67.48 | 1419 |
| 1740440100 | 67.45 | -0.37 | -0.55 | 67.8 | 67.8 | 67.45 | 512 |
| 1740180900 | 67.82 | 0.29 | 0.43 | 67.72 | 67.82 | 67.72 | 241 |
| 1740094500 | 67.53 | 0.72 | 1.08 | 67.26 | 67.53 | 67.26 | 165 |
| 1740008100 | 66.81 | -0.89 | -1.31 | 67.01 | 67.01 | 66.81 | 121 |
| 1739921700 | 67.7 | -0.19 | -0.28 | 67.92 | 67.92 | 67.7 | 135 |
| 1739576100 | 67.89 | -0.09 | -0.13 | 68.07 | 68.3099 | 67.89 | 335 |
| 1739489700 | 67.98 | 0.98 | 1.46 | 67.47 | 67.98 | 67.47 | 588 |
| 1739403300 | 67 | -0.07 | -0.10 | 66.64 | 67.08 | 66.64 | 632 |
| 1739316900 | 67.069999 | 0.27 | 0.40 | 66.84 | 67.069999 | 66.67 | 590 |
| 1739230500 | 66.8 | 0.61 | 0.92 | 66.66 | 66.8 | 66.66 | 106 |
| 1738971300 | 66.19 | -0.51 | -0.76 | 66.769999 | 66.769999 | 66.19 | 10385 |
| 1738884900 | 66.7 | -0.13 | -0.19 | 66.709999 | 66.709999 | 66.7 | 99 |
| 1738798500 | 66.83 | 1 | 1.52 | 66.2 | 66.83 | 66.2 | 1073 |
| 1738712100 | 65.832499 | 0.3 | 0.46 | 65.599999 | 65.832499 | 65.599999 | 996 |
| 1738625700 | 65.5325 | -0.76 | -1.14 | 65.17 | 65.5325 | 65.17 | 932 |
| 1738366500 | 66.29 | -0.6 | -0.90 | 66.75 | 66.84 | 66.28 | 1183 |
| 1738280100 | 66.89 | 0.41 | 0.62 | 66.81 | 66.92 | 66.8 | 1377 |
| 1738193700 | 66.48 | 0.07 | 0.11 | 66.489999 | 66.489999 | 66.34 | 307 |
| 1738107300 | 66.41 | -0.36 | -0.54 | 66.51 | 66.51 | 66.209999 | 230 |
| 1738020900 | 66.769999 | 0.81 | 1.23 | 66.34 | 66.769999 | 66.34 | 401 |
| 1737761700 | 65.959999 | 0.46 | 0.70 | 65.989999 | 65.989999 | 65.959999 | 2029 |
| 1737675300 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1737588900 | 65.5 | -0.14 | -0.21 | 65.61 | 65.61 | 65.5 | 1171 |
| 1737502500 | 65.64 | 1.6 | 2.50 | 64.989999 | 65.64 | 64.989999 | 11549 |
| 1737156900 | 64.04 | 0.82 | 1.30 | 63.94 | 64.43 | 63.925 | 8147 |
| 1737070500 | 63.22 | -0.07 | -0.11 | 63.395 | 63.729 | 63.22 | 27406 |
| 1736984100 | 63.2919 | 0.7 | 1.11 | 63.18 | 63.49 | 62.96 | 6844 |
| 1736897700 | 62.595 | 0.13 | 0.20 | 62.54 | 62.6 | 62.17 | 1221 |
| 1736811300 | 62.47 | -0.47 | -0.75 | 62.29 | 62.48 | 62.05 | 447 |
| 1736552100 | 62.94 | -0.93 | -1.46 | 63.1 | 63.1 | 62.88 | 3254 |
| 1736379300 | 63.87 | 0.5 | 0.79 | 63.51 | 63.87 | 63.34 | 12807 |
| 1736292900 | 63.37 | -0.34 | -0.53 | 64.08 | 64.08 | 63.37 | 52709 |
| 1736206500 | 63.71 | 0.13 | 0.20 | 63.59 | 63.73 | 63.59 | 632 |
| 1735947300 | 63.58 | 0.73 | 1.16 | 63.24 | 63.58 | 63.24 | 929 |
| 1735860900 | 62.85 | 0.11 | 0.18 | 63.19 | 63.19 | 62.68 | 10764 |
| 1735688100 | 62.74 | -0.34 | -0.54 | 63.06 | 63.12 | 62.74 | 115 |
| 1735601700 | 63.08 | -0.27 | -0.43 | 62.99 | 63.42 | 62.72 | 6263 |
| 1735342500 | 63.35 | -0.32 | -0.50 | 63.32 | 63.35 | 63.32 | 87 |
| 1735256100 | 63.6693 | 0.27 | 0.42 | 63.5 | 63.77 | 63.5 | 2225 |
| 1735077840 | 63.4024 | 0.15 | 0.24 | 63.23 | 63.4024 | 63.2 | 1066 |
| 1734996900 | 63.25 | 0.25 | 0.40 | 62.96 | 63.25 | 62.905 | 1015 |
| 1734737700 | 63 | 0.49 | 0.78 | 62.53 | 63.1017 | 62.53 | 909 |
| 1734651300 | 62.51 | -0.28 | -0.45 | 62.92 | 62.92 | 62.47 | 25692 |
| 1734564900 | 62.7915 | -1.34 | -2.09 | 63.92 | 64.086699 | 62.7915 | 891 |
| 1734478500 | 64.1297 | -0.12 | -0.19 | 64.58 | 64.58 | 64.1297 | 408 |
| 1734392100 | 64.25 | -0.61 | -0.94 | 64.239999 | 64.45 | 64.239999 | 1075 |
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
