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 | 0.135 | 0.178784266984 | 75.51 | 77.42 | 75.25 | 1882279 | 76.77677145 | CS |
| 4 | 4.215 | 5.90088198236 | 71.43 | 78.24 | 71.43 | 1387288 | 75.48885248 | CS |
| 12 | 5.025 | 7.1155480034 | 70.62 | 78.24 | 67.58 | 1067117 | 73.34735538 | CS |
| 26 | 0.725 | 0.967698878804 | 74.92 | 78.385 | 67.58 | 987022 | 73.82884604 | CS |
| 52 | 19.125 | 33.8375796178 | 56.52 | 78.385 | 54.78 | 940043 | 69.47922096 | CS |
| 156 | 11.615 | 18.1399344057 | 64.03 | 80.44 | 52.69 | 916668 | 67.1983599 | CS |
| 260 | 23.365 | 44.6920428462 | 52.28 | 80.44 | 50.8171 | 786616 | 67.06023795 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 76.26 | 0.25 | 0.33 | 76.14 | 76.695 | 75.72 | 1242340 |
| 1742424000 | 76.01 | -1.01 | -1.31 | 77.03 | 77.1562 | 75.83 | 1578304 |
| 1742337600 | 77.02 | -0.14 | -0.18 | 77.18 | 77.42 | 76.48 | 1764677 |
| 1742251200 | 77.16 | 0.28 | 0.36 | 76.88 | 77.38 | 76.71 | 3302843 |
| 1741992000 | 76.88 | 1.28 | 1.69 | 75.51 | 76.94 | 75.365 | 1523229 |
| 1741905600 | 75.6 | 0.35 | 0.47 | 75.52 | 76.44 | 74.695 | 1722740 |
| 1741819200 | 75.25 | -0.66 | -0.87 | 75.72 | 75.72 | 74.28 | 792954 |
| 1741732800 | 75.91 | -0.92 | -1.20 | 77.05 | 77.14 | 75.7 | 1685442 |
| 1741646400 | 76.83 | 0.81 | 1.07 | 76.53 | 78.24 | 76.04 | 2022017 |
| 1741390800 | 76.02 | 1.08 | 1.44 | 75.06 | 76.68 | 74.98 | 1739155 |
| 1741304400 | 74.94 | -0.63 | -0.83 | 75 | 75.48 | 73.665 | 769140 |
| 1741218000 | 75.57 | 1.38 | 1.86 | 73.92 | 75.63 | 73.88 | 1260608 |
| 1741131600 | 74.19 | 0.11 | 0.15 | 74.75 | 75.47 | 74.19 | 1210924 |
| 1741045200 | 74.08 | 0.28 | 0.38 | 73.495 | 74.405 | 73.27 | 993504 |
| 1740786000 | 73.8 | 0.11 | 0.15 | 73.77 | 74.02 | 72.75 | 1405201 |
| 1740699600 | 73.69 | 0.94 | 1.29 | 72.55 | 73.83 | 72.3 | 834569 |
| 1740613200 | 72.75 | -1.05 | -1.42 | 73.8 | 73.9 | 72.55 | 651495 |
| 1740526800 | 73.8 | 0.88 | 1.21 | 72.73 | 74.06 | 71.74 | 1067088 |
| 1740440400 | 72.92 | 0.09 | 0.12 | 72.73 | 73.87 | 72.27 | 886628 |
| 1740181200 | 72.83 | 1.48 | 2.07 | 71.43 | 72.86 | 71.43 | 1292910 |
| 1740094800 | 71.35 | 0.02 | 0.03 | 70.95 | 71.915 | 70.95 | 1430678 |
| 1740008400 | 71.33 | 0.26 | 0.37 | 70.74 | 71.72 | 70.74 | 1129225 |
| 1739922000 | 71.07 | 0.07 | 0.10 | 70.5 | 71.37 | 70.43 | 1025333 |
| 1739576400 | 71 | -0.83 | -1.16 | 71.72 | 72.44 | 70.93 | 738394 |
| 1739490000 | 71.83 | 0.43 | 0.60 | 70.89 | 71.87 | 70.525 | 1149314 |
| 1739403600 | 71.4 | -1.2 | -1.65 | 72.02 | 72.23 | 70.72 | 1230403 |
| 1739317200 | 72.6 | -0.21 | -0.29 | 72.55 | 72.935 | 71.81 | 1051476 |
| 1739230800 | 72.81 | -0.08 | -0.11 | 72.7 | 73.2 | 71.99 | 712420 |
| 1738971600 | 72.89 | -0.18 | -0.25 | 73.14 | 73.29 | 72.345 | 567389 |
| 1738885200 | 73.07 | 0.2 | 0.27 | 73.01 | 73.4 | 72.39 | 608441 |
| 1738798800 | 72.87 | 0.44 | 0.61 | 73 | 73.28 | 72.53 | 735270 |
| 1738712400 | 72.43 | -0.45 | -0.62 | 72.32 | 72.56 | 71.71 | 463126 |
| 1738626000 | 72.88 | 0.31 | 0.43 | 72.02 | 73.37 | 71.46 | 634260 |
| 1738366800 | 72.57 | -0.53 | -0.73 | 72.46 | 73.4 | 72.22 | 621295 |
| 1738280400 | 73.1 | 1.24 | 1.73 | 72.52 | 73.29 | 71.91 | 855091 |
| 1738194000 | 71.86 | -1.13 | -1.55 | 72.88 | 73.42 | 71.61 | 933792 |
| 1738107600 | 72.99 | -1.4 | -1.88 | 74.04 | 74.69 | 72.59 | 738437 |
| 1738021200 | 74.39 | 2.56 | 3.56 | 72.44 | 74.54 | 72.1158 | 1475275 |
| 1737762000 | 71.83 | 0.33 | 0.46 | 71.2 | 71.95 | 70.845 | 560570 |
| 1737675600 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1737589200 | 71.5 | -1.67 | -2.28 | 72.84 | 72.85 | 71.32 | 633403 |
| 1737502800 | 73.17 | 0.73 | 1.01 | 72.5 | 73.22 | 72.4 | 400680 |
| 1737157200 | 72.44 | 0.29 | 0.40 | 72.29 | 72.8819 | 71.88 | 753294 |
| 1737070800 | 72.15 | 1.44 | 2.04 | 70.58 | 72.22 | 70.58 | 779786 |
| 1736984400 | 70.71 | 0.06 | 0.08 | 72.14 | 73 | 70.5469 | 707177 |
| 1736898000 | 70.65 | 1.13 | 1.63 | 69.49 | 70.82 | 69.3136 | 899006 |
| 1736811600 | 69.52 | 1.16 | 1.70 | 68.36 | 69.62 | 68.04 | 1018342 |
| 1736552400 | 68.36 | -1.33 | -1.91 | 67.915 | 68.99 | 67.58 | 741446 |
| 1736379600 | 69.69 | -0.35 | -0.50 | 69.795 | 70.14 | 69.16 | 809057 |
| 1736293200 | 70.04 | -0.38 | -0.54 | 70.35 | 71.5346 | 69.91 | 3228064 |
| 1736206800 | 70.42 | 0.09 | 0.13 | 70.32 | 71.187 | 69.71 | 1211075 |
| 1735947600 | 70.33 | 0.59 | 0.85 | 69.8 | 70.655 | 69.3901 | 539853 |
| 1735861200 | 69.74 | -0.71 | -1.01 | 70.115 | 70.48 | 69.27 | 558968 |
| 1735688400 | 70.45 | 0.54 | 0.77 | 69.98 | 70.58 | 69.75 | 739957 |
| 1735602000 | 69.91 | -0.39 | -0.55 | 70.04 | 70.1 | 69.24 | 449138 |
| 1735342800 | 70.3 | -0.51 | -0.72 | 70.62 | 71.32 | 69.93 | 816213 |
| 1735256400 | 70.81 | -0.14 | -0.20 | 70.69 | 71.265 | 70.52 | 475324 |
| 1735077840 | 70.95 | 0.66 | 0.94 | 70.39 | 71.01 | 70.09 | 322592 |
| 1734997200 | 70.29 | 0.12 | 0.17 | 69.94 | 70.31 | 69.44 | 1805892 |
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
