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 | 0.88 | 1.25445473984 | 70.15 | 71.32 | 68.095 | 3198158 | 69.48099479 | CS |
| 4 | 2.66 | 3.89059529033 | 68.37 | 71.77 | 64.54 | 2277168 | 69.29905187 | CS |
| 12 | -34.5 | -32.692125462 | 105.53 | 107.33 | 64.54 | 1929056 | 77.32444067 | CS |
| 26 | -43.68 | -38.0786330747 | 114.71 | 130.99 | 64.54 | 1653549 | 93.53820714 | CS |
| 52 | -39.89 | -35.9628561125 | 110.92 | 130.99 | 64.54 | 1484101 | 99.51440266 | CS |
| 156 | -74.97 | -51.3493150685 | 146 | 163.12 | 64.54 | 1363100 | 102.36004631 | CS |
| 260 | -47.27 | -39.9577345731 | 118.3 | 201.68 | 64.54 | 1353720 | 117.01290687 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 70.85 | 2.05 | 2.98 | 68.25 | 71.32 | 68.2 | 29944966 |
| 1734651300 | 68.8 | 0.3 | 0.44 | 68.81 | 69.73 | 68.4 | 4090406 |
| 1734564900 | 68.5 | -2.45 | -3.45 | 71.05 | 71.32 | 68.095 | 3851569 |
| 1734478500 | 70.95 | 0.65 | 0.92 | 69.925 | 71.32 | 69.82 | 2809122 |
| 1734392100 | 70.3 | 0.71 | 1.02 | 69.48 | 70.889 | 68.51 | 2628374 |
| 1734132900 | 69.59 | -0.05 | -0.07 | 70.15 | 70.15 | 68.14 | 2611320 |
| 1734046500 | 69.64 | 0.58 | 0.84 | 68.02 | 69.92 | 67.71 | 1855273 |
| 1733960100 | 69.06 | 0.46 | 0.67 | 69.1724 | 69.72 | 68.695 | 1594603 |
| 1733873700 | 68.6 | -0.91 | -1.31 | 70.06 | 70.1 | 68.3201 | 1763383 |
| 1733787300 | 69.51 | 1.18 | 1.73 | 67.445 | 70.84 | 67.4195 | 2266801 |
| 1733528100 | 68.33 | -0.36 | -0.52 | 69.035 | 69.58 | 64.54 | 4491098 |
| 1733441700 | 68.69 | -1.39 | -1.98 | 70.15 | 70.57 | 68.45 | 1358799 |
| 1733355300 | 70.08 | -0.35 | -0.50 | 71.5783 | 71.77 | 69.88 | 1671369 |
| 1733268900 | 70.43 | -0.37 | -0.52 | 70.22 | 70.71 | 69.88 | 1562020 |
| 1733182500 | 70.8 | 1.75 | 2.53 | 69.32 | 71.55 | 69.25 | 1940366 |
| 1732917840 | 69.05 | 0.65 | 0.95 | 68.79 | 70.12 | 68.665 | 1011395 |
| 1732750500 | 68.4 | 0.25 | 0.37 | 67.91 | 69 | 67.785 | 1248245 |
| 1732664100 | 68.15 | -1.56 | -2.24 | 69.815 | 69.85 | 67.5804 | 2341942 |
| 1732577700 | 69.71 | 0.46 | 0.66 | 70.11 | 70.78 | 69.3562 | 2302002 |
| 1732318500 | 69.25 | 1.38 | 2.03 | 68.37 | 69.46 | 67.94 | 1868103 |
| 1732232100 | 67.87 | 2.21 | 3.37 | 66.05 | 67.93 | 65.28 | 3624746 |
| 1732145700 | 65.66 | -0.62 | -0.94 | 65.75 | 67.295 | 64.98 | 2093102 |
| 1732059300 | 66.28 | -0.04 | -0.06 | 65.72 | 66.599999 | 65.72 | 1339285 |
| 1731972900 | 66.319999 | 0.71 | 1.08 | 65.825 | 66.92 | 65.6211 | 1601956 |
| 1731713700 | 65.61 | -0.69 | -1.04 | 65.739999 | 66.58 | 65.5001 | 1854701 |
| 1731627300 | 66.3 | 0.7 | 1.07 | 66.37 | 66.79 | 65.66 | 1745394 |
| 1731540900 | 65.599999 | -1.67 | -2.48 | 66.455 | 66.8609 | 65.349999 | 1960223 |
| 1731454500 | 67.27 | -1.47 | -2.14 | 67.85 | 68.85 | 67.16 | 1725680 |
| 1731368100 | 68.74 | -1.61 | -2.29 | 69.76 | 69.76 | 67.94 | 2502312 |
| 1731108900 | 70.35 | -1.71 | -2.37 | 71.75 | 71.97 | 70.19 | 1547131 |
| 1731022500 | 72.06 | -0.8 | -1.10 | 73.3225 | 73.5 | 71.8 | 2171366 |
| 1730936100 | 72.86 | 1.06 | 1.48 | 72.7 | 73.79 | 72.1215 | 1646404 |
| 1730849700 | 71.8 | 0.43 | 0.60 | 71.6 | 72.41 | 71.06 | 1193831 |
| 1730763300 | 71.37 | -0.49 | -0.68 | 71.48 | 72.6 | 71.12 | 1681267 |
| 1730500500 | 71.86 | 0.6 | 0.84 | 71.25 | 73.08 | 71.25 | 2122397 |
| 1730414100 | 71.26 | -1.78 | -2.44 | 73.59 | 74.45 | 70.385 | 4403319 |
| 1730327700 | 73.04 | -27.44 | -27.31 | 78 | 78.01 | 71.31 | 9949733 |
| 1730241300 | 100.48 | 0.22 | 0.22 | 99.79 | 100.92 | 99.135 | 2661638 |
| 1730154900 | 100.26 | 1.25 | 1.26 | 100.295 | 101.11 | 99.93 | 1286539 |
| 1729895700 | 99.01 | -0.52 | -0.52 | 99.72 | 100.7 | 98.88 | 1325159 |
| 1729809300 | 99.53 | -0.71 | -0.71 | 100.4 | 100.4 | 98.91 | 1002636 |
| 1729722900 | 100.24 | -0.56 | -0.56 | 100.82 | 101.76 | 98.45 | 1320166 |
| 1729636500 | 100.8 | -1.4 | -1.37 | 101.21 | 101.48 | 99.7 | 1073669 |
| 1729550100 | 102.2 | -2.3 | -2.20 | 103.49 | 103.75 | 101.34 | 793118 |
| 1729290900 | 104.5 | 0.22 | 0.21 | 105.39 | 105.39 | 103.51 | 751903 |
| 1729204500 | 104.28 | 0.28 | 0.27 | 105.9 | 106.25 | 104.24 | 1191080 |
| 1729118100 | 104 | 0.42 | 0.41 | 105.83 | 105.95 | 103.606 | 823651 |
| 1729031700 | 103.58 | -1 | -0.96 | 105 | 107.33 | 102.95 | 2260140 |
| 1728945300 | 104.58 | 2.75 | 2.70 | 102.5 | 104.76 | 101.59 | 1230314 |
| 1728686100 | 101.83 | 0.33 | 0.33 | 99.75 | 101.925 | 99.75 | 912323 |
| 1728599700 | 101.5 | -0.66 | -0.65 | 100.0775 | 101.68 | 99.26 | 844021 |
| 1728513300 | 102.16 | 1.75 | 1.74 | 100.14 | 102.22 | 100.04 | 791085 |
| 1728426900 | 100.41 | 0.05 | 0.05 | 100.34 | 101.16 | 99.05 | 975840 |
| 1728340500 | 100.36 | -1.64 | -1.61 | 101.1 | 101.45 | 99.48 | 833926 |
| 1728081300 | 102 | 0.32 | 0.31 | 103.07 | 103.36 | 101.04 | 965181 |
| 1727994900 | 101.68 | -0.47 | -0.46 | 101.8 | 102.59 | 100.19 | 1205897 |
| 1727908500 | 102.15 | 2.37 | 2.38 | 100.83 | 103.07 | 100.31 | 948340 |
| 1727822100 | 99.78 | -3.52 | -3.41 | 101.55 | 102.45 | 99.26 | 1846605 |
| 1727735520 | 103.3 | -0.3 | -0.29 | 102.53 | 103.995 | 101.67 | 1227668 |
| 1727476500 | 103.6 | -1.36 | -1.30 | 105.53 | 105.54 | 103.06 | 1114363 |
| 1727390100 | 104.96 | 2.47 | 2.41 | 106.27 | 106.27 | 101.5 | 2480319 |
| 1727303700 | 102.49 | -0.48 | -0.47 | 102.38 | 103.015 | 101.11 | 1047614 |
| 1727217300 | 102.97 | 0.79 | 0.77 | 103.71 | 105 | 102.705 | 1138831 |
| 1727130900 | 102.18 | -0.08 | -0.08 | 102.97 | 102.97 | 101.16 | 786738 |
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
