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 | -0.63 | -0.953678474114 | 66.06 | 66.06 | 63.5029 | 67161 | 64.85380383 | SP |
| 4 | -1.91 | -2.83635283635 | 67.34 | 67.87 | 63.5029 | 79399 | 66.24916502 | SP |
| 12 | -0.86 | -1.29732991401 | 66.29 | 69.02 | 63.5029 | 72530 | 66.62334315 | SP |
| 26 | -3.84 | -5.54352533564 | 69.27 | 72.59 | 63.5029 | 68415 | 68.40042874 | SP |
| 52 | 1.04 | 1.61515763317 | 64.39 | 72.59 | 62.82 | 69267 | 67.41166276 | SP |
| 156 | 12.94 | 24.6523147266 | 52.49 | 72.59 | 43.2201 | 80667 | 57.04442384 | SP |
| 260 | 35.36 | 117.592284669 | 30.07 | 72.59 | 26.19 | 94571 | 53.88803438 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 65.43 | -0.07 | -0.11 | 65.29 | 65.489599 | 65.05 | 53238 |
| 1742250900 | 65.5 | 0.49 | 0.75 | 65.01 | 65.84 | 65.01 | 52543 |
| 1741991700 | 65.01 | 1.24 | 1.94 | 64.19 | 65.04 | 64.1742 | 43482 |
| 1741905300 | 63.77 | -0.64 | -0.99 | 64.28 | 64.42 | 63.5029 | 48531 |
| 1741818900 | 64.41 | -0.79 | -1.21 | 65.4576 | 65.4576 | 64.3746 | 68806 |
| 1741732500 | 65.2 | -1.49 | -2.23 | 66.06 | 66.06 | 65.065 | 122444 |
| 1741646100 | 66.69 | -0.37 | -0.55 | 66.83 | 67.66 | 66.3 | 92591 |
| 1741390500 | 67.06 | 0.8 | 1.21 | 66.0928 | 67.21 | 65.8244 | 66610 |
| 1741304100 | 66.26 | -0.29 | -0.44 | 65.9931 | 66.39 | 65.64 | 76347 |
| 1741217700 | 66.55 | 0.86 | 1.31 | 65.92 | 66.765 | 65.783699 | 60938 |
| 1741131300 | 65.69 | -0.86 | -1.29 | 66 | 66.5 | 65.4421 | 76811 |
| 1741044900 | 66.55 | -0.68 | -1.01 | 67.42 | 67.715 | 66.295 | 86511 |
| 1740785700 | 67.23 | 0.58 | 0.87 | 67.019999 | 67.23 | 66.4492 | 58559 |
| 1740699300 | 66.65 | -0.32 | -0.48 | 66.879999 | 67.1466 | 66.56 | 35912 |
| 1740612900 | 66.97 | -0.12 | -0.18 | 67.225 | 67.6 | 66.954899 | 25947 |
| 1740526500 | 67.09 | 0.85 | 1.28 | 66.3901 | 67.42 | 66.3901 | 52893 |
| 1740440100 | 66.239999 | -0.04 | -0.06 | 66.4 | 66.599999 | 66 | 44815 |
| 1740180900 | 66.28 | -0.96 | -1.43 | 67.39 | 67.39 | 66.1322 | 407723 |
| 1740094500 | 67.24 | -0.38 | -0.56 | 67.38 | 67.4 | 66.9 | 49234 |
| 1740008100 | 67.62 | -0.25 | -0.37 | 67.31 | 67.7783 | 67.22 | 58191 |
| 1739921700 | 67.87 | 0.66 | 0.98 | 67.34 | 67.87 | 67.31 | 59096 |
| 1739576100 | 67.21 | -0.36 | -0.53 | 67.63 | 67.95 | 67.04 | 37737 |
| 1739489700 | 67.57 | 0.43 | 0.64 | 67.36 | 67.63 | 67.09 | 50873 |
| 1739403300 | 67.14 | -0.95 | -1.40 | 66.78 | 67.375 | 66.599999 | 39151 |
| 1739316900 | 68.09 | 0.55 | 0.81 | 67.64 | 68.175 | 67.64 | 59369 |
| 1739230500 | 67.54 | 0.33 | 0.49 | 67.56 | 67.5795 | 67.1065 | 59440 |
| 1738971300 | 67.21 | -0.71 | -1.05 | 67.5931 | 67.89 | 67.13 | 52121 |
| 1738884900 | 67.92 | 0.53 | 0.79 | 67.56 | 67.949 | 67.3789 | 47301 |
| 1738798500 | 67.39 | -0.12 | -0.18 | 67.66 | 67.6674 | 67.12 | 61062 |
| 1738712100 | 67.51 | -0.31 | -0.46 | 68.26 | 68.26 | 67.48 | 191476 |
| 1738625700 | 67.82 | -0.6 | -0.88 | 67.37 | 68.0699 | 66.7209 | 63937 |
| 1738366500 | 68.42 | -0.06 | -0.09 | 68.5 | 69.02 | 68.245 | 63260 |
| 1738280100 | 68.48 | 0.76 | 1.12 | 68.13 | 68.749 | 68.0494 | 47718 |
| 1738193700 | 67.72 | -0.74 | -1.08 | 68.38 | 68.51 | 67.6685 | 48518 |
| 1738107300 | 68.46 | 0.11 | 0.16 | 68.52 | 68.68 | 68.1179 | 50378 |
| 1738020900 | 68.35 | 0.6 | 0.89 | 67.4 | 68.44 | 67.4 | 69485 |
| 1737761700 | 67.75 | -0.64 | -0.94 | 68.34 | 68.34 | 67.5718 | 50079 |
| 1737675300 | 68.39 | 0 | 0.00 | 68.39 | 68.39 | 68.39 | 0 |
| 1737588900 | 68.39 | -0.36 | -0.52 | 68.84 | 68.84 | 68.2625 | 102271 |
| 1737502500 | 68.75 | 0.96 | 1.42 | 68.4064 | 68.77 | 68.3 | 56018 |
| 1737156900 | 67.79 | 0.28 | 0.41 | 68 | 68.15 | 67.6801 | 53312 |
| 1737070500 | 67.51 | 0.61 | 0.91 | 66.84 | 67.6383 | 66.84 | 60824 |
| 1736984100 | 66.9 | 0.4 | 0.60 | 67.54 | 67.73 | 66.69 | 77006 |
| 1736897700 | 66.5 | 1.13 | 1.73 | 65.8 | 66.5 | 65.795 | 63100 |
| 1736811300 | 65.37 | 0.86 | 1.33 | 64.26 | 65.4273 | 64.101 | 86354 |
| 1736552100 | 64.51 | -0.97 | -1.48 | 64.739999 | 64.9644 | 64.43 | 79423 |
| 1736379300 | 65.48 | 0.35 | 0.54 | 64.86 | 65.489999 | 64.604299 | 76840 |
| 1736292900 | 65.129999 | -0.49 | -0.75 | 65.629999 | 65.89 | 64.91 | 146607 |
| 1736206500 | 65.62 | -0.22 | -0.33 | 66.079899 | 66.19 | 65.4576 | 112625 |
| 1735947300 | 65.84 | 0.5 | 0.77 | 65.3917 | 66.06 | 65.209999 | 51603 |
| 1735860900 | 65.34 | -0.45 | -0.68 | 66.349999 | 66.6147 | 65.305 | 100376 |
| 1735688100 | 65.79 | -0.09 | -0.14 | 66.05 | 66.29 | 65.5852 | 57648 |
| 1735601700 | 65.879999 | -0.4 | -0.60 | 65.719399 | 66.05 | 65.28 | 97754 |
| 1735342500 | 66.28 | -0.71 | -1.06 | 66.51 | 66.9734 | 66 | 37070 |
| 1735256100 | 66.989999 | 0.28 | 0.42 | 66.47 | 67.019999 | 66.3486 | 53723 |
| 1735077840 | 66.709999 | 0.42 | 0.63 | 66.29 | 66.76 | 66.19 | 24201 |
| 1734996900 | 66.29 | -0.31 | -0.47 | 66.076499 | 66.37 | 65.879999 | 64559 |
| 1734737700 | 66.599999 | 0.59 | 0.89 | 65.879999 | 67.05 | 65.829899 | 71812 |
| 1734651300 | 66.01 | -0.24 | -0.36 | 66.66 | 66.989999 | 65.92 | 99626 |
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
