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 | -4.5995 | -6.82317163626 | 67.41 | 67.41 | 61.74 | 597055 | 64.36455873 | CS |
| 4 | -7.5995 | -10.7932111916 | 70.41 | 74.56 | 61.74 | 380401 | 67.44313202 | CS |
| 12 | 0.7005 | 1.12783770729 | 62.11 | 74.56 | 58.98 | 373975 | 65.96482139 | CS |
| 26 | 3.5905 | 6.06298547788 | 59.22 | 74.56 | 52.81 | 373766 | 63.44403668 | CS |
| 52 | 3.5905 | 6.06298547788 | 59.22 | 74.56 | 52.81 | 373766 | 63.44403668 | CS |
| 156 | 3.5905 | 6.06298547788 | 59.22 | 74.56 | 52.81 | 373766 | 63.44403668 | CS |
| 260 | 3.5905 | 6.06298547788 | 59.22 | 74.56 | 52.81 | 373766 | 63.44403668 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 62.81 | 0.86 | 1.39 | 61.67 | 63.5 | 61.67 | 1487876 |
| 1734651600 | 61.95 | -0.13 | -0.21 | 63.38 | 63.92 | 61.74 | 407973 |
| 1734565200 | 62.08 | -3.28 | -5.02 | 65.86 | 66.17 | 61.77 | 909424 |
| 1734478800 | 65.36 | -1.64 | -2.45 | 66.81 | 67.03 | 65.34 | 683387 |
| 1734392400 | 67 | 0.36 | 0.54 | 66.34 | 67.019999 | 66.17 | 473564 |
| 1734133200 | 66.64 | -0.77 | -1.14 | 67.265 | 67.295 | 66.41 | 501049 |
| 1734046800 | 67.41 | -0.27 | -0.40 | 67.65 | 68.04 | 66.959999 | 330689 |
| 1733960400 | 67.68 | 0.13 | 0.19 | 68.04 | 68.83 | 67.58 | 282833 |
| 1733874000 | 67.55 | -0.34 | -0.50 | 67.92 | 68.61 | 67.19 | 389026 |
| 1733787600 | 67.89 | -1.5 | -2.16 | 69.515 | 69.74 | 67.76 | 263343 |
| 1733528400 | 69.39 | 0.52 | 0.76 | 68.9523 | 69.5923 | 68.5 | 194959 |
| 1733442000 | 68.87 | -0.47 | -0.68 | 69.355 | 70.04 | 68.8 | 187596 |
| 1733355600 | 69.34 | 0.75 | 1.09 | 68.77 | 69.54 | 68.76 | 330783 |
| 1733269200 | 68.59 | -1.02 | -1.47 | 69.64 | 69.925 | 68.51 | 228987 |
| 1733182800 | 69.61 | -0.67 | -0.95 | 70.56 | 70.9 | 69.585 | 355258 |
| 1732917840 | 70.28 | -0.61 | -0.86 | 71.9 | 71.9 | 70.135 | 268039 |
| 1732750800 | 70.89 | -0.48 | -0.67 | 72.16 | 72.245 | 70.69 | 271131 |
| 1732664400 | 71.37 | -1 | -1.38 | 72 | 72.105 | 71.045 | 333518 |
| 1732578000 | 72.37 | 0.58 | 0.81 | 72.85 | 74.56 | 72.34 | 368941 |
| 1732318800 | 71.79 | 2.05 | 2.94 | 70.41 | 72.01 | 70.135 | 414462 |
| 1732232400 | 69.74 | 1.63 | 2.39 | 68.82 | 70.23 | 68.36 | 441814 |
| 1732146000 | 68.11 | -0.6 | -0.87 | 68.73 | 68.76 | 67.48 | 403101 |
| 1732059600 | 68.71 | -0.07 | -0.10 | 67.9 | 68.78 | 67.85 | 265663 |
| 1731973200 | 68.78 | -0.85 | -1.22 | 69.63 | 69.96 | 68.75 | 229789 |
| 1731714000 | 69.63 | 0.01 | 0.01 | 70.165 | 70.33 | 68.64 | 385435 |
| 1731627600 | 69.62 | -0.36 | -0.51 | 69.99 | 70.385 | 69.15 | 329085 |
| 1731541200 | 69.98 | -0.53 | -0.75 | 71.3 | 71.91 | 69.22 | 349893 |
| 1731454800 | 70.51 | -0.66 | -0.93 | 70.29 | 72.23 | 70.29 | 403232 |
| 1731368400 | 71.17 | 1.47 | 2.11 | 71.72 | 72.68 | 70.94 | 568444 |
| 1731109200 | 69.7 | 0.38 | 0.55 | 69.79 | 70.25 | 69.08 | 427920 |
| 1731022800 | 69.32 | -1.82 | -2.56 | 69.88 | 70.75 | 68.71 | 669148 |
| 1730936400 | 71.14 | 8.57 | 13.70 | 69.06 | 71.96 | 68.84 | 1074098 |
| 1730850000 | 62.57 | 1.34 | 2.19 | 61.325 | 62.67 | 61.325 | 325185 |
| 1730763600 | 61.23 | -0.87 | -1.40 | 61.68 | 61.9 | 60.4101 | 247484 |
| 1730500800 | 62.1 | 0.11 | 0.18 | 62.48 | 62.83 | 61.7 | 340317 |
| 1730414400 | 61.99 | -1.02 | -1.62 | 63.39 | 63.5 | 61.95 | 325238 |
| 1730328000 | 63.01 | 0.72 | 1.16 | 62.57 | 64.175 | 62.57 | 254109 |
| 1730241600 | 62.29 | -0.89 | -1.41 | 62.64 | 62.835 | 61.96 | 225458 |
| 1730155200 | 63.18 | 1.93 | 3.15 | 62.01 | 63.57 | 62.01 | 379915 |
| 1729896000 | 61.25 | -1.78 | -2.82 | 62.5 | 63.22 | 60.835 | 585658 |
| 1729809600 | 63.03 | 0.31 | 0.49 | 62.72 | 63.09 | 61.655 | 509901 |
| 1729723200 | 62.72 | -0.17 | -0.27 | 62.49 | 63.18 | 61.6 | 266750 |
| 1729636800 | 62.89 | 0.48 | 0.77 | 62.6 | 63.02 | 62.23 | 205835 |
| 1729550400 | 62.41 | -2.44 | -3.76 | 64.709999 | 64.709999 | 62.35 | 296022 |
| 1729291200 | 64.849999 | -1.61 | -2.42 | 66.43 | 66.43 | 64.739999 | 461267 |
| 1729204800 | 66.459999 | 0.41 | 0.62 | 65.94 | 66.51 | 65.4 | 213798 |
| 1729118400 | 66.05 | 1.46 | 2.26 | 65.43 | 66.45 | 65.16 | 369452 |
| 1729032000 | 64.59 | 0.69 | 1.08 | 64.459999 | 66.22 | 63.665 | 634223 |
| 1728945600 | 63.9 | 1.04 | 1.65 | 63.27 | 64.209999 | 62.685 | 200237 |
| 1728686400 | 62.86 | 2.28 | 3.76 | 61.04 | 63.35 | 61.04 | 330095 |
| 1728600000 | 60.58 | -0.21 | -0.35 | 60 | 60.77 | 59.745 | 304650 |
| 1728513600 | 60.79 | 0.61 | 1.01 | 59.71 | 61.58 | 59.71 | 370222 |
| 1728427200 | 60.18 | -0.72 | -1.18 | 61.49 | 61.49 | 60.12 | 172147 |
| 1728340800 | 60.9 | -0.81 | -1.31 | 61.13 | 61.54 | 60.31 | 410451 |
| 1728081600 | 61.71 | 1.17 | 1.93 | 62.11 | 62.16 | 61.14 | 213538 |
| 1727995200 | 60.54 | 0.54 | 0.90 | 59.64 | 60.62 | 59.125 | 242383 |
| 1727908800 | 60 | 0 | 0.00 | 60.38 | 61.06 | 59.84 | 401962 |
| 1727822400 | 60 | -2.39 | -3.83 | 61.75 | 61.75 | 59.84 | 311210 |
| 1727735520 | 62.39 | 1.07 | 1.74 | 61.09 | 62.84 | 61.09 | 336069 |
| 1727476800 | 61.32 | -0.14 | -0.23 | 62.11 | 62.39 | 61.09 | 251439 |
| 1727390400 | 61.46 | 0.22 | 0.36 | 61.8 | 62.17 | 61.205 | 373860 |
| 1727304000 | 61.24 | -1.1 | -1.76 | 62.31 | 62.46 | 60.95 | 304190 |
| 1727217600 | 62.34 | -1.37 | -2.15 | 63.73 | 63.875 | 62.25 | 318140 |
| 1727131200 | 63.71 | -0.37 | -0.58 | 64.26 | 64.56 | 63.26 | 434018 |
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
