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 | 1.5 | 2.51889168766 | 59.55 | 61.77 | 58.8748 | 23517 | 60.80843511 | CS |
| 4 | -0.95 | -1.53225806452 | 62 | 65.56 | 58.8748 | 26835 | 61.30942395 | CS |
| 12 | -4.39 | -6.70843520782 | 65.44 | 67.16 | 58.8748 | 21963 | 62.0436845 | CS |
| 26 | -5.92 | -8.83977900552 | 66.97 | 69.36 | 58.8748 | 20899 | 64.23466783 | CS |
| 52 | -11.14 | -15.4315002078 | 72.19 | 77.33 | 58.8748 | 22796 | 66.77571525 | CS |
| 156 | -33.77 | -35.6148491879 | 94.82 | 109.5 | 58.8748 | 14259 | 76.80163824 | CS |
| 260 | -32.15 | -34.4957081545 | 93.2 | 133.87 | 58.8748 | 13362 | 81.28783088 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 61.05 | -0.72 | -1.17 | 62.25 | 62.52 | 60.99 | 28339 |
| 1739489700 | 61.77 | 1.23 | 2.03 | 60.98 | 61.77 | 60.39 | 36551 |
| 1739403300 | 60.54 | -0.5 | -0.82 | 60.91 | 60.9599 | 60.22 | 17605 |
| 1739316900 | 61.04 | 0.61 | 1.01 | 60.51 | 61.17 | 60.3322 | 13412 |
| 1739230500 | 60.43 | 0.58 | 0.96 | 59.95 | 60.79 | 59.35 | 24626 |
| 1738971300 | 59.855 | -0.05 | -0.08 | 59.55 | 59.95 | 58.8748 | 25389 |
| 1738884900 | 59.9 | -0.1 | -0.17 | 60.16 | 60.315 | 59.5626 | 19671 |
| 1738798500 | 60 | 0.02 | 0.03 | 59.87 | 60.345 | 59.83 | 35775 |
| 1738712100 | 59.98 | 0.06 | 0.10 | 59.8 | 60.505 | 59.7435 | 34927 |
| 1738625700 | 59.92 | -1.31 | -2.14 | 60.525 | 60.99 | 59.82 | 49698 |
| 1738366500 | 61.23 | 0.01 | 0.02 | 61.02 | 61.77 | 60.47 | 37419 |
| 1738280100 | 61.22 | -0.09 | -0.15 | 61.44 | 61.91 | 61.22 | 18925 |
| 1738193700 | 61.31 | -1.69 | -2.68 | 62.64 | 63.02 | 61.19 | 18277 |
| 1738107300 | 63 | -1.17 | -1.82 | 63.8 | 65.56 | 62.9001 | 31825 |
| 1738020900 | 64.17 | 1.25 | 1.99 | 62.72 | 65.185 | 62.505 | 20568 |
| 1737761700 | 62.92 | 0.09 | 0.14 | 62.54 | 62.92 | 61.95 | 37399 |
| 1737675300 | 62.83 | 0 | 0.00 | 62.83 | 62.83 | 62.83 | 0 |
| 1737588900 | 62.83 | 0.05 | 0.08 | 62.53 | 63.32 | 62.34 | 16364 |
| 1737502500 | 62.78 | 0.62 | 1.00 | 62.6 | 62.9 | 62 | 28903 |
| 1737156900 | 62.16 | 0.17 | 0.27 | 62 | 62.3699 | 61.62 | 15702 |
| 1737070500 | 61.99 | -0.88 | -1.40 | 62.61 | 62.95 | 61.705 | 31314 |
| 1736984100 | 62.87 | 1.38 | 2.24 | 62.36 | 63.44 | 61.39 | 22662 |
| 1736897700 | 61.49 | 0.47 | 0.77 | 60.93 | 61.89 | 60.93 | 19171 |
| 1736811300 | 61.02 | 0.11 | 0.18 | 60.49 | 61.8 | 60.0818 | 24022 |
| 1736552100 | 60.91 | -0.01 | -0.02 | 61 | 61.29 | 60.17 | 28071 |
| 1736379300 | 60.92 | 0.25 | 0.41 | 60.56 | 61.1416 | 60.5 | 12832 |
| 1736292900 | 60.67 | -0.22 | -0.36 | 61 | 61.08 | 60.51 | 18740 |
| 1736206500 | 60.89 | -0.46 | -0.75 | 61.46 | 61.63 | 60.64 | 13694 |
| 1735947300 | 61.35 | 0 | 0.00 | 61.42 | 61.7191 | 60.755 | 14870 |
| 1735860900 | 61.35 | -0.12 | -0.20 | 61.98 | 62.53 | 61.205 | 14323 |
| 1735688100 | 61.47 | 0.57 | 0.94 | 60.83 | 61.58 | 60.76 | 15310 |
| 1735601700 | 60.9 | -0.99 | -1.60 | 61.85 | 61.85 | 60.84 | 19186 |
| 1735342500 | 61.89 | 0.31 | 0.50 | 61.5 | 62.25 | 61.3047 | 14434 |
| 1735256100 | 61.58 | 0.15 | 0.24 | 61.54 | 62.3137 | 61.5305 | 16235 |
| 1735077840 | 61.43 | 0.3 | 0.49 | 61.47 | 61.66 | 60.82 | 6357 |
| 1734996900 | 61.13 | 0.11 | 0.18 | 61.24 | 61.9 | 60.39 | 28386 |
| 1734737700 | 61.02 | -1.06 | -1.71 | 62.22 | 62.94 | 60.74 | 45923 |
| 1734651300 | 62.08 | 0.08 | 0.13 | 62.4 | 62.61 | 61.67 | 28624 |
| 1734564900 | 62 | -0.53 | -0.85 | 62.75 | 63.32 | 61.48 | 35863 |
| 1734478500 | 62.53 | -0.42 | -0.67 | 62.75 | 63.04 | 62.5 | 33627 |
| 1734392100 | 62.95 | 0.04 | 0.06 | 62.95 | 63.41 | 62.62 | 25501 |
| 1734132900 | 62.91 | -0.74 | -1.16 | 63.91 | 63.91 | 62.86 | 13798 |
| 1734046500 | 63.65 | -0.3 | -0.47 | 63.95 | 64.61 | 63.27 | 14067 |
| 1733960100 | 63.95 | 0.26 | 0.41 | 64.04 | 64.7 | 63.29 | 18280 |
| 1733873700 | 63.69 | 0.07 | 0.11 | 63.92 | 64.519999 | 63.5 | 17074 |
| 1733787300 | 63.62 | -0.22 | -0.34 | 63 | 64.44 | 63 | 17543 |
| 1733528100 | 63.84 | 0.1 | 0.16 | 63.63 | 64.09 | 63.02 | 17340 |
| 1733441700 | 63.74 | -0.53 | -0.82 | 63.88 | 63.95 | 63.3882 | 18217 |
| 1733355300 | 64.269999 | -0.13 | -0.20 | 64.2 | 64.349999 | 63.885 | 13894 |
| 1733268900 | 64.4 | -0.99 | -1.51 | 65.22 | 65.39 | 64.34 | 10625 |
| 1733182500 | 65.39 | 0.14 | 0.21 | 64.675 | 65.56 | 64.675 | 13482 |
| 1732917840 | 65.25 | 0.1 | 0.15 | 64.819999 | 65.459999 | 64.819999 | 8570 |
| 1732750500 | 65.15 | -0.02 | -0.03 | 65.5 | 65.91 | 64.95 | 10536 |
| 1732664100 | 65.17 | -0.8 | -1.21 | 65.15 | 65.4 | 64.675 | 17449 |
| 1732577700 | 65.97 | 0.68 | 1.04 | 65.349999 | 67.16 | 65.349999 | 24713 |
| 1732318500 | 65.29 | 0.72 | 1.12 | 65.44 | 65.79 | 64.629999 | 18227 |
| 1732232100 | 64.569999 | 0.39 | 0.61 | 64.61 | 64.61 | 63.96 | 18590 |
| 1732145700 | 64.18 | -0.51 | -0.79 | 64.55 | 64.55 | 63.65 | 11383 |
| 1732059300 | 64.69 | -1.4 | -2.12 | 65.819999 | 65.819999 | 64.599999 | 25288 |
| 1731972900 | 66.09 | 0.04 | 0.06 | 66.05 | 66.61 | 65.349999 | 20193 |
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
