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 | 0.2 | 0.310559006211 | 64.4 | 65.84 | 63.4 | 782303 | 64.30451991 | CS |
| 4 | -6.03 | -8.5374486762 | 70.63 | 73.39 | 60.6 | 782625 | 65.82131422 | CS |
| 12 | -11.54 | -15.1562910428 | 76.14 | 80.94 | 60.6 | 560900 | 70.07594545 | CS |
| 26 | -17.52 | -21.3346322455 | 82.12 | 90.61 | 60.6 | 490752 | 77.63545279 | CS |
| 52 | -26.22 | -28.870292887 | 90.82 | 102.31 | 60.6 | 423377 | 84.81981016 | CS |
| 156 | -30.4 | -32 | 95 | 114.36 | 60.6 | 448151 | 91.1542455 | CS |
| 260 | -16.06 | -19.9107364245 | 80.66 | 114.36 | 38.88 | 459641 | 86.50675815 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 64.599999 | 0.6 | 0.94 | 63.66 | 65.84 | 63.435 | 869923 |
| 1739230800 | 64 | 0.54 | 0.85 | 63.77 | 64.805 | 63.55 | 728898 |
| 1738971600 | 63.46 | -1.69 | -2.59 | 65.15 | 65.55 | 63.4 | 757396 |
| 1738885200 | 65.15 | 0.86 | 1.34 | 64.45 | 65.47 | 64.31 | 729230 |
| 1738798800 | 64.29 | -0.15 | -0.23 | 64.4 | 65.155 | 64.05 | 826067 |
| 1738712400 | 64.44 | 3.55 | 5.83 | 62.7 | 65.17 | 61.74 | 933749 |
| 1738626000 | 60.89 | -2.6 | -4.10 | 62.11 | 62.28 | 60.6 | 871646 |
| 1738366800 | 63.49 | -0.25 | -0.39 | 63.29 | 65.5 | 63.29 | 1044210 |
| 1738280400 | 63.74 | -0.43 | -0.67 | 64.19 | 64.89 | 62.84 | 1787900 |
| 1738194000 | 64.17 | -6.99 | -9.82 | 69.9 | 72.295 | 63.93 | 1713457 |
| 1738107600 | 71.16 | 0.02 | 0.03 | 71.23 | 71.76 | 70.575 | 582667 |
| 1738021200 | 71.14 | 0.07 | 0.10 | 71.07 | 71.8527 | 70 | 501581 |
| 1737762000 | 71.07 | 0.44 | 0.62 | 71.69 | 72.33 | 70.68 | 462248 |
| 1737675600 | 70.63 | 0 | 0.00 | 70.63 | 70.63 | 70.63 | 0 |
| 1737589200 | 70.63 | -2.53 | -3.46 | 72.91 | 73.39 | 70.62 | 476729 |
| 1737502800 | 73.16 | 1.73 | 2.42 | 71.88 | 73.31 | 71.475 | 485382 |
| 1737157200 | 71.43 | 0.68 | 0.96 | 71.08 | 71.66 | 70.815 | 342657 |
| 1737070800 | 70.75 | 0.45 | 0.64 | 70 | 70.9 | 69.61 | 366849 |
| 1736984400 | 70.3 | 0.91 | 1.31 | 70.63 | 70.9111 | 69.96 | 606668 |
| 1736898000 | 69.39 | 0.36 | 0.52 | 69.52 | 70.015 | 68.69 | 588271 |
| 1736811600 | 69.03 | 0.11 | 0.16 | 68.71 | 69.11 | 68.145 | 630621 |
| 1736552400 | 68.92 | -1.43 | -2.03 | 69.683 | 69.683 | 68.54 | 362076 |
| 1736379600 | 70.35 | -0.9 | -1.26 | 70.42 | 70.5 | 69.67 | 346253 |
| 1736293200 | 71.25 | -0.08 | -0.11 | 71.74 | 72.59 | 70.77 | 385692 |
| 1736206800 | 71.33 | 0.95 | 1.35 | 70.44 | 72.315 | 70.44 | 428850 |
| 1735947600 | 70.38 | 0.64 | 0.92 | 69.98 | 71.41 | 69.25 | 620884 |
| 1735861200 | 69.74 | -1.72 | -2.41 | 71.532 | 72.8964 | 69.71 | 667021 |
| 1735688400 | 71.46 | 0.53 | 0.75 | 71.31 | 71.87 | 71 | 276929 |
| 1735602000 | 70.93 | -0.64 | -0.89 | 71.14 | 71.49 | 70.3 | 324112 |
| 1735342800 | 71.57 | -0.57 | -0.79 | 72.03 | 72.6299 | 71.37 | 220777 |
| 1735256400 | 72.14 | 0.44 | 0.61 | 71.15 | 72.65 | 71.15 | 341265 |
| 1735077840 | 71.7 | 0.29 | 0.41 | 71.24 | 71.745 | 70.6729 | 144892 |
| 1734997200 | 71.41 | -0.44 | -0.61 | 71.84 | 72.25 | 70.7 | 330459 |
| 1734738000 | 71.85 | -0.1 | -0.14 | 71.79 | 73.425 | 71.58 | 1140726 |
| 1734651600 | 71.95 | -0.85 | -1.17 | 73.145 | 73.84 | 71.7 | 686364 |
| 1734565200 | 72.8 | -0.28 | -0.38 | 73.34 | 74.57 | 72.4 | 651654 |
| 1734478800 | 73.08 | -0.67 | -0.91 | 73.6 | 74.29 | 73 | 440594 |
| 1734392400 | 73.75 | -1.03 | -1.38 | 74.57 | 75.34 | 73.72 | 481376 |
| 1734133200 | 74.78 | 0.65 | 0.88 | 73.7 | 74.79 | 72.83 | 585017 |
| 1734046800 | 74.13 | -0.81 | -1.08 | 74.865 | 74.87 | 74 | 364268 |
| 1733960400 | 74.94 | -0.93 | -1.23 | 76.19 | 76.19 | 74.75 | 462919 |
| 1733874000 | 75.87 | -0.41 | -0.54 | 76.67 | 77.29 | 74.89 | 556973 |
| 1733787600 | 76.28 | 0.79 | 1.05 | 76.75 | 78.115 | 76.2 | 689205 |
| 1733528400 | 75.49 | -0.96 | -1.26 | 76.25 | 76.725 | 75.19 | 549259 |
| 1733442000 | 76.45 | -1.72 | -2.20 | 77.8 | 78.05 | 76.26 | 482417 |
| 1733355600 | 78.17 | -0.53 | -0.67 | 78.225 | 78.75 | 77.56 | 186308 |
| 1733269200 | 78.7 | -1.49 | -1.86 | 79.6 | 79.705 | 78.52 | 274980 |
| 1733182800 | 80.19 | 2.13 | 2.73 | 77.96 | 80.66 | 77.96 | 759293 |
| 1732917840 | 78.06 | -0.25 | -0.32 | 77.845 | 78.535 | 77.7 | 113827 |
| 1732750800 | 78.31 | 0.34 | 0.44 | 78.07 | 78.72 | 77.73 | 302534 |
| 1732664400 | 77.97 | -1.8 | -2.26 | 79.36 | 79.63 | 77.86 | 329754 |
| 1732578000 | 79.77 | 0.72 | 0.91 | 79.57 | 80.94 | 79.26 | 543131 |
| 1732318800 | 79.05 | 1.41 | 1.82 | 77.9 | 79.24 | 77.71 | 282884 |
| 1732232400 | 77.64 | 1.43 | 1.88 | 76.13 | 77.98 | 75.66 | 305046 |
| 1732146000 | 76.21 | -0.18 | -0.24 | 76.14 | 76.25 | 75.04 | 344730 |
| 1732059600 | 76.39 | -0.64 | -0.83 | 76.015 | 76.55 | 75.48 | 291225 |
| 1731973200 | 77.03 | 0.07 | 0.09 | 77 | 77.95 | 76.72 | 403439 |
| 1731714000 | 76.96 | -1.09 | -1.40 | 78.35 | 78.35 | 76.68 | 283370 |
| 1731627600 | 78.05 | 0.6 | 0.77 | 77.475 | 78.16 | 77 | 543453 |
| 1731541200 | 77.45 | 0.25 | 0.32 | 77.37 | 78.12 | 77.24 | 438080 |
| 1731454800 | 77.2 | -1.55 | -1.97 | 79 | 79.225 | 77.11 | 788986 |
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
