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 | 0.875 | 1.33059610706 | 65.76 | 66.98 | 65.17 | 2142081 | 66.14503991 | CS |
| 4 | 1.205 | 1.84166284579 | 65.43 | 68.94 | 63.97 | 2238723 | 66.38108909 | CS |
| 12 | -1.355 | -1.99294013826 | 67.99 | 71.347 | 63.97 | 2132304 | 67.19010239 | CS |
| 26 | 0.385 | 0.581132075472 | 66.25 | 72.4 | 63.97 | 2077262 | 68.10891497 | CS |
| 52 | 9.595 | 16.8215287518 | 57.04 | 72.4 | 55.1 | 2241182 | 63.74549973 | CS |
| 156 | 1.905 | 2.94299397497 | 64.73 | 73.76 | 49.87 | 2136090 | 62.06449434 | CS |
| 260 | -0.635 | -0.943957187454 | 67.27 | 73.76 | 46.03 | 2055517 | 61.54503292 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 66.18 | -0.3 | -0.45 | 65.97 | 66.3054 | 65.5 | 1733353 |
| 1738626000 | 66.48 | 0.48 | 0.73 | 65.7 | 66.709999 | 65.17 | 2359825 |
| 1738366800 | 66 | -0.2 | -0.30 | 66.209999 | 66.51 | 65.83 | 1812426 |
| 1738280400 | 66.2 | 0.43 | 0.65 | 66.51 | 66.51 | 65.51 | 2668212 |
| 1738194000 | 65.769999 | 0.16 | 0.24 | 65.76 | 66.29 | 65.61 | 2044041 |
| 1738107600 | 65.61 | -1.58 | -2.35 | 67.099999 | 67.13 | 65.349999 | 3195196 |
| 1738021200 | 67.19 | 1.37 | 2.08 | 66.56 | 67.561 | 65.47 | 3874625 |
| 1737762000 | 65.819999 | -0.78 | -1.17 | 65.709999 | 66.254999 | 65.55 | 2193374 |
| 1737675600 | 66.599999 | 0 | 0.00 | 66.599999 | 66.599999 | 66.599999 | 0 |
| 1737589200 | 66.599999 | -1.7 | -2.49 | 68.45 | 68.45 | 66.42 | 2468629 |
| 1737502800 | 68.3 | 0.22 | 0.32 | 68.555 | 68.94 | 68.2 | 1763106 |
| 1737157200 | 68.08 | 0.06 | 0.09 | 67.84 | 68.68 | 67.61 | 1922460 |
| 1737070800 | 68.02 | 1.41 | 2.12 | 66.61 | 68.02 | 66.45 | 1983189 |
| 1736984400 | 66.61 | 1.05 | 1.60 | 66.59 | 66.83 | 65.8 | 2119699 |
| 1736898000 | 65.56 | 0.57 | 0.88 | 64.94 | 65.9 | 64.41 | 1741545 |
| 1736811600 | 64.989999 | -0.1 | -0.15 | 65.23 | 65.23 | 63.97 | 2181696 |
| 1736552400 | 65.09 | -1.21 | -1.83 | 66.045 | 66.48 | 64.97 | 2542516 |
| 1736379600 | 66.3 | 0.59 | 0.90 | 65.595 | 66.41 | 65.37 | 1313353 |
| 1736293200 | 65.709999 | 0.29 | 0.44 | 65.58 | 66.239999 | 65.519999 | 1567957 |
| 1736206800 | 65.42 | -1.19 | -1.79 | 66.415 | 66.59 | 65.269999 | 990726 |
| 1735947600 | 66.61 | 0.08 | 0.12 | 66.485 | 66.93 | 66.34 | 1252504 |
| 1735861200 | 66.53 | -0.12 | -0.18 | 67.345 | 67.41 | 66.379999 | 1275140 |
| 1735688400 | 66.65 | 0.02 | 0.03 | 66.84 | 67.11 | 66.22 | 1086627 |
| 1735602000 | 66.629999 | -0.43 | -0.64 | 66.45 | 66.79 | 66.099999 | 1669652 |
| 1735342800 | 67.06 | 0.11 | 0.16 | 66.78 | 67.48 | 66.739999 | 875643 |
| 1735256400 | 66.95 | 0.13 | 0.19 | 66.68 | 67.13 | 66.54 | 864463 |
| 1735077840 | 66.819999 | 0.15 | 0.22 | 66.47 | 66.83 | 66.44 | 800714 |
| 1734997200 | 66.67 | 0.06 | 0.09 | 66.319999 | 66.69 | 66.03 | 1332131 |
| 1734738000 | 66.61 | 0.85 | 1.29 | 65.785 | 66.819999 | 65.785 | 3111391 |
| 1734651600 | 65.76 | -0.09 | -0.14 | 65.92 | 66.42 | 65.569999 | 2131781 |
| 1734565200 | 65.849999 | -1.19 | -1.78 | 67.04 | 67.15 | 65.819999 | 2028588 |
| 1734478800 | 67.04 | 0.34 | 0.51 | 66.269999 | 67.71 | 66.239999 | 2976535 |
| 1734392400 | 66.7 | -0.62 | -0.92 | 67.32 | 67.56 | 66.08 | 5070480 |
| 1734133200 | 67.32 | 0.29 | 0.43 | 67.11 | 67.88 | 66.834999 | 1927446 |
| 1734046800 | 67.03 | 0.21 | 0.31 | 67.14 | 67.54 | 66.68 | 1683153 |
| 1733960400 | 66.819999 | -0.84 | -1.24 | 67.61 | 67.92 | 66.629999 | 2171605 |
| 1733874000 | 67.66 | 0.01 | 0.01 | 67.585 | 67.97 | 66.444999 | 2604494 |
| 1733787600 | 67.65 | 0.48 | 0.71 | 67.14 | 67.79 | 66.7 | 2802008 |
| 1733528400 | 67.17 | -0.21 | -0.31 | 67.45 | 67.55 | 66.68 | 3467273 |
| 1733442000 | 67.38 | -0.12 | -0.18 | 67.4 | 68.05 | 67.28 | 3653648 |
| 1733355600 | 67.5 | -0.75 | -1.10 | 68.285 | 68.29 | 67.14 | 2894036 |
| 1733269200 | 68.25 | -0.15 | -0.22 | 68.92 | 69.07 | 68.24 | 1929353 |
| 1733182800 | 68.4 | -1.31 | -1.88 | 69.69 | 69.69 | 68.34 | 1403602 |
| 1732917840 | 69.71 | -0.78 | -1.11 | 70.435 | 70.62 | 69.59 | 1342817 |
| 1732750800 | 70.49 | 0.04 | 0.06 | 70.86 | 71.347 | 70.355 | 1761129 |
| 1732664400 | 70.45 | 0.78 | 1.12 | 69.58 | 70.49 | 69.45 | 2251608 |
| 1732578000 | 69.67 | 0.15 | 0.22 | 69.65 | 70.18 | 69.11 | 2642068 |
| 1732318800 | 69.52 | 0.31 | 0.45 | 69.2 | 69.72 | 69.2 | 1288463 |
| 1732232400 | 69.21 | 0.69 | 1.01 | 68.64 | 69.255 | 68.265 | 1496166 |
| 1732146000 | 68.52 | -0.05 | -0.07 | 68.52 | 68.89 | 68.37 | 2091695 |
| 1732059600 | 68.57 | 0.07 | 0.10 | 68.11 | 68.68 | 67.71 | 2686408 |
| 1731973200 | 68.5 | 0.27 | 0.40 | 68.13 | 69.02 | 68 | 2306294 |
| 1731714000 | 68.23 | 0.82 | 1.22 | 67.445 | 68.3 | 67.2 | 2607270 |
| 1731627600 | 67.41 | -0.28 | -0.41 | 67.815 | 68.07 | 67.2 | 1900723 |
| 1731541200 | 67.69 | -0.41 | -0.60 | 68.005 | 68.11 | 67.18 | 2190829 |
| 1731454800 | 68.1 | -0.5 | -0.73 | 68.41 | 68.72 | 67.855 | 1972795 |
| 1731368400 | 68.6 | 1.35 | 2.01 | 67.25 | 68.83 | 67.2 | 1978898 |
| 1731109200 | 67.25 | 0.89 | 1.34 | 66.989999 | 67.9 | 66.644999 | 2732746 |
| 1731022800 | 66.36 | -1.5 | -2.21 | 67.8 | 68.045 | 65.09 | 5865814 |
| 1730936400 | 67.86 | -1.25 | -1.81 | 69.01 | 69.1 | 67.56 | 2929058 |
| 1730850000 | 69.11 | 0.72 | 1.05 | 68.4 | 69.12 | 68.24 | 1504843 |
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
