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 | 3.04 | 4.94389331599 | 61.49 | 64.55 | 61.32 | 2867350 | 63.56043803 | CS |
| 4 | 5.77 | 9.81960517359 | 58.76 | 64.55 | 58.095 | 2047542 | 61.66423816 | CS |
| 12 | 2.96 | 4.80753613773 | 61.57 | 64.55 | 56.3 | 1603797 | 60.2713934 | CS |
| 26 | 6.85 | 11.8758668516 | 57.68 | 64.55 | 56.08 | 1542851 | 60.25289242 | CS |
| 52 | 16.91 | 35.5102897942 | 47.62 | 64.55 | 46.8 | 1539502 | 55.79851586 | CS |
| 156 | 6.9 | 11.9729307652 | 57.63 | 65.37 | 45.1536 | 1572688 | 54.63630864 | CS |
| 260 | 10.53 | 19.5 | 54 | 65.37 | 37.66 | 1471946 | 54.18452145 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 64.53 | 0.68 | 1.06 | 64.45 | 64.76 | 63.77 | 1906862 |
| 1740699300 | 63.85 | -0.13 | -0.20 | 63.63 | 64.349999 | 63.31 | 2104913 |
| 1740612900 | 63.98 | 0.23 | 0.36 | 63.68 | 64.05 | 63.3 | 1929915 |
| 1740526500 | 63.75 | -0.1 | -0.16 | 63.91 | 64.149199 | 63.395 | 2835065 |
| 1740440100 | 63.85 | 1.04 | 1.66 | 62.94 | 63.97 | 62.6 | 3456639 |
| 1740180900 | 62.81 | 1.19 | 1.93 | 61.49 | 63.3 | 61.32 | 3959710 |
| 1740094500 | 61.62 | -0.02 | -0.03 | 61.88 | 61.9 | 61.12 | 3235357 |
| 1740008100 | 61.64 | -0.03 | -0.05 | 61.67 | 61.935 | 61.48 | 2000107 |
| 1739921700 | 61.67 | 0.34 | 0.55 | 61.33 | 62.04 | 61.22 | 2465353 |
| 1739576100 | 61.33 | 0.23 | 0.38 | 61.31 | 62.08 | 61.12 | 2110338 |
| 1739489700 | 61.1 | 0.47 | 0.78 | 60.59 | 61.45 | 60.5 | 2070905 |
| 1739403300 | 60.63 | 0.32 | 0.53 | 59.61 | 60.725 | 59.44 | 1710315 |
| 1739316900 | 60.31 | 0.44 | 0.73 | 59.72 | 60.355 | 59.21 | 1523712 |
| 1739230500 | 59.87 | 0.4 | 0.67 | 59.63 | 59.98 | 59.07 | 1098786 |
| 1738971300 | 59.47 | -0.07 | -0.12 | 59.5 | 59.68 | 59.115 | 1067458 |
| 1738884900 | 59.54 | -0.19 | -0.32 | 59.91 | 60.0299 | 59.22 | 1115101 |
| 1738798500 | 59.73 | 0.49 | 0.83 | 59.68 | 60.11 | 59.37 | 1359627 |
| 1738712100 | 59.24 | -0.03 | -0.05 | 58.83 | 59.52 | 58.355 | 1066502 |
| 1738625700 | 59.27 | 0.39 | 0.66 | 58.53 | 59.375 | 58.14 | 1790814 |
| 1738366500 | 58.88 | -0.46 | -0.78 | 58.91 | 59.25 | 58.64 | 1741961 |
| 1738280100 | 59.34 | 0.75 | 1.28 | 59.12 | 59.5999 | 58.84 | 1047290 |
| 1738193700 | 58.59 | -0.28 | -0.48 | 58.81 | 59.36 | 58.56 | 971127 |
| 1738107300 | 58.87 | -1.13 | -1.88 | 59.86 | 59.92 | 58.62 | 1275215 |
| 1738020900 | 60 | 1.23 | 2.09 | 59.38 | 60.03 | 58.31 | 2492343 |
| 1737761700 | 58.77 | -0.32 | -0.54 | 58.63 | 59.08 | 58.45 | 1344951 |
| 1737675300 | 59.09 | 0 | 0.00 | 59.09 | 59.09 | 59.09 | 0 |
| 1737588900 | 59.09 | -1.91 | -3.13 | 60.66 | 60.66 | 59.045 | 1256969 |
| 1737502500 | 61 | 0.45 | 0.74 | 61.27 | 61.93 | 60.77 | 1515164 |
| 1737156900 | 60.55 | 0.48 | 0.80 | 60.22 | 60.73 | 59.955 | 1697668 |
| 1737070500 | 60.07 | 1.6 | 2.74 | 58.61 | 60.11 | 58.3 | 1233843 |
| 1736984100 | 58.47 | 0.68 | 1.18 | 58.3 | 58.87 | 58.14 | 1418909 |
| 1736897700 | 57.79 | 0.81 | 1.42 | 56.83 | 57.86 | 56.81 | 1565066 |
| 1736811300 | 56.98 | 0.32 | 0.56 | 56.78 | 57.17 | 56.3 | 1386303 |
| 1736552100 | 56.66 | -1.54 | -2.65 | 57.786 | 57.93 | 56.64 | 1367681 |
| 1736379300 | 58.2 | 0.84 | 1.46 | 57.35 | 58.25 | 56.87 | 1170993 |
| 1736292900 | 57.36 | 0.05 | 0.09 | 57.46 | 57.935 | 57.06 | 1246240 |
| 1736206500 | 57.31 | -1.03 | -1.77 | 58.045 | 58.23 | 57.13 | 1996921 |
| 1735947300 | 58.34 | -0.17 | -0.29 | 58.61 | 58.72 | 58.23 | 1431703 |
| 1735860900 | 58.51 | -0.63 | -1.07 | 59.5895 | 59.5895 | 58.45 | 998835 |
| 1735688100 | 59.14 | -0.19 | -0.32 | 59.53 | 59.7 | 58.83 | 864721 |
| 1735601700 | 59.33 | -0.21 | -0.35 | 59.32 | 59.44 | 58.84 | 1251747 |
| 1735342500 | 59.54 | -0.11 | -0.18 | 59.33 | 60.085 | 59.33 | 697571 |
| 1735256100 | 59.65 | 0.03 | 0.05 | 59.38 | 59.83 | 59.3 | 844457 |
| 1735077840 | 59.62 | 0.36 | 0.61 | 59.22 | 59.63 | 59.005 | 397346 |
| 1734996900 | 59.26 | 0.31 | 0.53 | 58.73 | 59.325 | 58.33 | 1210748 |
| 1734737700 | 58.95 | 0.69 | 1.18 | 58.4 | 59.1 | 58.4 | 2295903 |
| 1734651300 | 58.26 | 0.11 | 0.19 | 58.245 | 59.08 | 58.19 | 1701225 |
| 1734564900 | 58.15 | -1.42 | -2.38 | 59.61 | 59.71 | 58.11 | 2027160 |
| 1734478500 | 59.57 | -0.31 | -0.52 | 59.42 | 59.93 | 59.31 | 1498729 |
| 1734392100 | 59.88 | -0.57 | -0.94 | 60.46 | 60.735 | 59.85 | 1362647 |
| 1734132900 | 60.45 | -0.02 | -0.03 | 60.51 | 60.94 | 60.31 | 852907 |
| 1734046500 | 60.47 | 0.06 | 0.10 | 60.38 | 60.7 | 59.91 | 1246040 |
| 1733960100 | 60.41 | -0.29 | -0.48 | 60.68 | 60.82 | 60.24 | 1242568 |
| 1733873700 | 60.7 | -0.21 | -0.34 | 60.38 | 61.05 | 59.71 | 1032841 |
| 1733787300 | 60.91 | -0.15 | -0.25 | 60.85 | 61.1613 | 60.63 | 1373671 |
| 1733528100 | 61.06 | -0.48 | -0.78 | 61.68 | 61.68 | 60.8 | 1746335 |
| 1733441700 | 61.54 | -0.24 | -0.39 | 61.74 | 62.12 | 61.24 | 1184221 |
| 1733355300 | 61.78 | -0.05 | -0.08 | 62.1 | 62.12 | 61.57 | 1445980 |
| 1733268900 | 61.83 | -0.45 | -0.72 | 62.69 | 62.815 | 61.81 | 1151154 |
| 1733182500 | 62.28 | -0.92 | -1.46 | 63.2 | 63.38 | 61.895 | 1367931 |
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
