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 | 0.1253 | 0.186652763295 | 67.13 | 67.2553 | 65.47 | 3895 | 66.50624195 | SP |
| 4 | -6.5147 | -8.83109665176 | 73.77 | 73.77 | 65.47 | 2599 | 69.12266531 | SP |
| 12 | -5.1047 | -7.05458817026 | 72.36 | 75.56 | 65.47 | 3960 | 72.42133218 | SP |
| 26 | -2.4247 | -3.47976463835 | 69.68 | 75.56 | 65.47 | 2674 | 72.37408791 | SP |
| 52 | 0.5953 | 0.89303930393 | 66.66 | 75.56 | 62.16 | 2275 | 70.10813286 | SP |
| 156 | 13.7753 | 25.7578534031 | 53.48 | 75.56 | 43.62 | 5261 | 55.40651352 | SP |
| 260 | 35.8153 | 113.916348601 | 31.44 | 75.56 | 28.2706 | 10409 | 53.94952437 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 67.2553 | 1.79 | 2.73 | 66.37 | 67.2553 | 66.2102 | 3743 |
| 1741905300 | 65.47 | -1 | -1.50 | 66.36 | 66.42 | 65.47 | 1554 |
| 1741818900 | 66.467299 | 0.23 | 0.34 | 67.099999 | 67.099999 | 66.41 | 5905 |
| 1741732500 | 66.239999 | -0.46 | -0.69 | 66.61 | 66.78 | 65.928299 | 5580 |
| 1741646100 | 66.7 | -1.87 | -2.73 | 67.13 | 67.1949 | 66.2 | 2695 |
| 1741390500 | 68.57 | 0.59 | 0.87 | 67.8 | 68.57 | 67.8 | 896 |
| 1741304100 | 67.98 | -1.36 | -1.96 | 68.19 | 68.9499 | 67.93 | 1937 |
| 1741217700 | 69.34 | 1.11 | 1.63 | 68.47 | 69.43 | 68.17 | 1854 |
| 1741131300 | 68.23 | -0.71 | -1.03 | 68.13 | 68.8 | 67.7649 | 4438 |
| 1741044900 | 68.94 | -1.41 | -2.00 | 70.62 | 70.62 | 68.53 | 1968 |
| 1740785700 | 70.35 | 0.72 | 1.03 | 69.54 | 70.35 | 69.27 | 2466 |
| 1740699300 | 69.63 | -1.67 | -2.34 | 71.56 | 71.56 | 69.63 | 1542 |
| 1740612900 | 71.3 | 0.31 | 0.44 | 71.24 | 71.81 | 71.025 | 709 |
| 1740526500 | 70.99 | -0.38 | -0.53 | 71.12 | 71.292 | 70.98 | 1838 |
| 1740440100 | 71.37 | -0.6 | -0.83 | 72.06 | 72.06 | 71.37 | 1180 |
| 1740180900 | 71.97 | -1.49 | -2.03 | 73.63 | 73.63 | 71.93 | 2075 |
| 1740094500 | 73.46 | -0.16 | -0.22 | 73.46 | 73.46 | 73.14 | 1407 |
| 1740008100 | 73.62 | 0.01 | 0.01 | 73.36 | 73.62 | 73.2455 | 3106 |
| 1739921700 | 73.61 | 0.03 | 0.03 | 73.77 | 73.77 | 73.3467 | 4495 |
| 1739576100 | 73.5846 | 0.03 | 0.05 | 73.695 | 73.7199 | 73.5846 | 1601 |
| 1739489700 | 73.55 | 0.29 | 0.40 | 73.14 | 73.63 | 73.07 | 2129 |
| 1739403300 | 73.26 | -0.35 | -0.48 | 72.73 | 73.3 | 72.73 | 2277 |
| 1739316900 | 73.61 | -0.01 | -0.02 | 73.5 | 73.61 | 73.38 | 3233 |
| 1739230500 | 73.6243 | 0.56 | 0.77 | 73.64 | 73.69 | 73.61 | 1787 |
| 1738971300 | 73.06 | -0.68 | -0.92 | 73.95 | 74.0128 | 72.89 | 1251 |
| 1738884900 | 73.74 | -0.14 | -0.19 | 74.12 | 74.12 | 73.63 | 1804 |
| 1738798500 | 73.88 | 0.49 | 0.67 | 73.29 | 73.88 | 73.22 | 1816 |
| 1738712100 | 73.39 | 0.42 | 0.58 | 73.01 | 73.39 | 73.01 | 3891 |
| 1738625700 | 72.97 | -0.8 | -1.08 | 72.31 | 73.34 | 72.28 | 805 |
| 1738366500 | 73.7674 | -0.36 | -0.49 | 74.56 | 74.72 | 73.685 | 90414 |
| 1738280100 | 74.127 | 0.71 | 0.97 | 73.83 | 74.127 | 73.83 | 206 |
| 1738193700 | 73.4168 | -0.24 | -0.33 | 73.44 | 73.445 | 73.4168 | 1042 |
| 1738107300 | 73.6563 | 0.6 | 0.82 | 73.35 | 73.71 | 73.17 | 1390 |
| 1738020900 | 73.06 | -2 | -2.67 | 72.93 | 73.4 | 72.76 | 1472 |
| 1737761700 | 75.0618 | -0.04 | -0.05 | 75.56 | 75.56 | 74.87 | 3471 |
| 1737675300 | 75.1 | 0 | 0.00 | 75.1 | 75.1 | 75.1 | 0 |
| 1737588900 | 75.1 | 0.96 | 1.30 | 74.96 | 75.2 | 74.96 | 3020 |
| 1737502500 | 74.1368 | 0.69 | 0.94 | 73.83 | 74.15 | 73.83 | 1950 |
| 1737156900 | 73.45 | 0.79 | 1.09 | 73.79 | 73.79 | 73.45 | 3984 |
| 1737070500 | 72.66 | 0.17 | 0.24 | 72.75 | 72.981 | 72.6 | 2232 |
| 1736984100 | 72.4863 | 1.07 | 1.49 | 72.43 | 72.6238 | 72.18 | 2408 |
| 1736897700 | 71.42 | 0.29 | 0.41 | 71.5 | 71.5919 | 71.2083 | 2482 |
| 1736811300 | 71.13 | 0.16 | 0.23 | 70.32 | 71.13 | 70.32 | 2040 |
| 1736552100 | 70.97 | -1.34 | -1.85 | 71.63 | 71.63 | 70.96 | 1404 |
| 1736379300 | 72.31 | 0.24 | 0.33 | 72.09 | 72.31 | 71.635 | 1260 |
| 1736292900 | 72.0686 | -0.82 | -1.13 | 73.16 | 73.16 | 72.0686 | 748 |
| 1736206500 | 72.89 | 0.71 | 0.98 | 72.87 | 73.3 | 72.74 | 2561 |
| 1735947300 | 72.18 | 0.92 | 1.29 | 71.63 | 72.26 | 71.63 | 3518 |
| 1735860900 | 71.2588 | -0.31 | -0.43 | 72.05 | 72.05 | 71.2588 | 1053 |
| 1735688100 | 71.57 | -0.32 | -0.45 | 72.28 | 72.28 | 71.52 | 9059 |
| 1735601700 | 71.89 | -0.83 | -1.14 | 72.03 | 72.13 | 71.45 | 660 |
| 1735342500 | 72.72 | -0.89 | -1.21 | 73.04 | 73.04 | 72.33 | 1278 |
| 1735256100 | 73.61 | 0.27 | 0.37 | 73.23 | 73.69 | 73.23 | 3355 |
| 1735077840 | 73.34 | 0.49 | 0.67 | 72.83 | 73.34 | 72.83 | 1000 |
| 1734996900 | 72.85 | 0.53 | 0.73 | 72.36 | 72.85 | 72.1901 | 1825 |
| 1734737700 | 72.3228 | 0.71 | 1.00 | 71.55 | 72.8527 | 71.55 | 1146 |
| 1734651300 | 71.61 | -0.13 | -0.18 | 72.36 | 72.36 | 71.61 | 1487 |
| 1734564900 | 71.74 | -2.09 | -2.83 | 74.18 | 74.18 | 71.74 | 2492 |
| 1734478500 | 73.8327 | -0.52 | -0.70 | 74.03 | 74.1036 | 73.7 | 2675 |
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
