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 | -1.11 | -1.51909128233 | 73.07 | 75.58 | 71.86 | 3127186 | 74.3886224 | CS |
| 4 | -5.74 | -7.38738738739 | 77.7 | 79.585 | 71.445 | 2822291 | 75.47609996 | CS |
| 12 | -0.89 | -1.22168840082 | 72.85 | 82.525 | 71.2 | 2841233 | 76.53468178 | CS |
| 26 | -13.38 | -15.6784626201 | 85.34 | 86.84 | 70.9 | 2863197 | 77.092458 | CS |
| 52 | -18.24 | -20.22172949 | 90.2 | 90.64 | 70.9 | 2438857 | 79.01942103 | CS |
| 156 | -7.26 | -9.16435243625 | 79.22 | 91.58 | 65.165 | 2235745 | 77.50181119 | CS |
| 260 | -111.6 | -60.7975593811 | 183.56 | 404.43 | 64.37 | 2151085 | 87.23022443 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 71.96 | -1.62 | -2.20 | 73.27 | 73.55 | 71.805 | 6216449 |
| 1742510400 | 73.58 | -0.67 | -0.90 | 73.6 | 74.49 | 73.235 | 4399977 |
| 1742424000 | 74.25 | -0.06 | -0.08 | 74.58 | 74.745 | 73.65 | 2555498 |
| 1742337600 | 74.31 | -0.98 | -1.30 | 75.33 | 75.33 | 73.41 | 3991934 |
| 1742251200 | 75.29 | 0 | 0.00 | 75 | 75.58 | 74.64 | 1956300 |
| 1741992000 | 75.29 | 2.54 | 3.49 | 73.07 | 75.37 | 72.88 | 2732122 |
| 1741905600 | 72.75 | -1.37 | -1.85 | 73.09 | 74.5 | 72.71 | 2652153 |
| 1741819200 | 74.12 | 1.03 | 1.41 | 73.11 | 74.4915 | 72.67 | 2582576 |
| 1741732800 | 73.09 | -1.22 | -1.64 | 74.22 | 74.56 | 71.445 | 3864746 |
| 1741646400 | 74.31 | -3.35 | -4.31 | 76.71 | 76.71 | 73.93 | 3164976 |
| 1741390800 | 77.66 | -0.73 | -0.93 | 78.08 | 78.44 | 76.11 | 3049057 |
| 1741304400 | 78.39 | 1.57 | 2.04 | 76.01 | 78.72 | 75.71 | 3205475 |
| 1741218000 | 76.82 | 2.58 | 3.48 | 75.44 | 76.93 | 75.075 | 2670736 |
| 1741131600 | 74.24 | -1.58 | -2.08 | 75.02 | 75.3 | 73.37 | 2927201 |
| 1741045200 | 75.82 | -2.1 | -2.70 | 78.37 | 79.585 | 75.15 | 3347936 |
| 1740786000 | 77.92 | 1.4 | 1.83 | 76.74 | 77.93 | 76.19 | 2515846 |
| 1740699600 | 76.52 | -1.2 | -1.54 | 77.4 | 78.07 | 76.35 | 2067133 |
| 1740613200 | 77.72 | 0.23 | 0.30 | 77.72 | 77.76 | 76.845 | 2202206 |
| 1740526800 | 77.49 | 1.19 | 1.56 | 76.66 | 77.94 | 76.56 | 1955399 |
| 1740440400 | 76.3 | -1.11 | -1.43 | 77.6 | 77.92 | 76.19 | 2278738 |
| 1740181200 | 77.41 | -0.75 | -0.96 | 77.7 | 78.08 | 77.232 | 2375389 |
| 1740094800 | 78.16 | -0.15 | -0.19 | 78.49 | 78.49 | 77.68 | 1544581 |
| 1740008400 | 78.31 | -0.99 | -1.25 | 78.71 | 79.16 | 78.24 | 1892135 |
| 1739922000 | 79.3 | 1.78 | 2.30 | 77.52 | 79.4808 | 77.52 | 2052242 |
| 1739576400 | 77.52 | -0.76 | -0.97 | 78.6 | 78.97 | 77.4 | 1443202 |
| 1739490000 | 78.28 | 0.42 | 0.54 | 78.15 | 78.49 | 77.55 | 1629160 |
| 1739403600 | 77.86 | -0.58 | -0.74 | 76.83 | 78.3 | 76.57 | 1803344 |
| 1739317200 | 78.44 | 0.32 | 0.41 | 77.9 | 78.75 | 77.76 | 2578837 |
| 1739230800 | 78.12 | 0.94 | 1.22 | 77.32 | 78.14 | 76.95 | 1512898 |
| 1738971600 | 77.18 | -1.19 | -1.52 | 78.51 | 78.75 | 76.761 | 2390742 |
| 1738885200 | 78.37 | 0.29 | 0.37 | 78.47 | 78.55 | 77.6 | 1821050 |
| 1738798800 | 78.08 | 0.96 | 1.24 | 77 | 78.27 | 77 | 2381342 |
| 1738712400 | 77.12 | 2.37 | 3.17 | 76.16 | 78.14 | 76.135 | 3578720 |
| 1738626000 | 74.75 | -4.85 | -6.09 | 74.29 | 77.53 | 72.1 | 10856479 |
| 1738366800 | 79.6 | -0.22 | -0.28 | 79.81 | 81.53 | 78.43 | 5778371 |
| 1738280400 | 79.82 | 0.98 | 1.24 | 81.15 | 82.525 | 78.41 | 7514137 |
| 1738194000 | 78.84 | -0.36 | -0.45 | 79.35 | 79.55 | 78.17 | 6056183 |
| 1738107600 | 79.2 | -1.5 | -1.86 | 80.64 | 80.84 | 78.88 | 3854269 |
| 1738021200 | 80.7 | 0.91 | 1.14 | 79.82 | 81.16 | 79.62 | 2613205 |
| 1737762000 | 79.79 | 1.37 | 1.75 | 79.79 | 80.11 | 79.49 | 2150161 |
| 1737675600 | 78.42 | 0 | 0.00 | 78.42 | 78.42 | 78.42 | 0 |
| 1737589200 | 78.42 | 0.74 | 0.95 | 77.61 | 78.78 | 77.56 | 3010025 |
| 1737502800 | 77.68 | 2.86 | 3.82 | 75.5 | 77.96 | 75.5 | 3862424 |
| 1737157200 | 74.82 | 0.26 | 0.35 | 74.55 | 75.29 | 74.35 | 3153832 |
| 1737070800 | 74.56 | 0.27 | 0.36 | 74.15 | 74.6899 | 73.59 | 3340373 |
| 1736984400 | 74.29 | 0.1 | 0.13 | 75.35 | 75.85 | 74.2 | 1502522 |
| 1736898000 | 74.19 | 0.43 | 0.58 | 74.37 | 74.75 | 73.7866 | 1538341 |
| 1736811600 | 73.76 | -0.93 | -1.25 | 74.59 | 74.87 | 73.53 | 2878110 |
| 1736552400 | 74.69 | -1.51 | -1.98 | 75.31 | 75.71 | 74.58 | 1670137 |
| 1736379600 | 76.2 | -0.93 | -1.21 | 77.77 | 78.03 | 75.81 | 2792800 |
| 1736293200 | 77.13 | 0.79 | 1.03 | 76.75 | 77.45 | 76.37 | 3893928 |
| 1736206800 | 76.34 | 2.43 | 3.29 | 75.48 | 76.58 | 75.27 | 3799508 |
| 1735947600 | 73.91 | 0.23 | 0.31 | 73.72 | 74.13 | 73.445 | 1270120 |
| 1735861200 | 73.68 | 1.31 | 1.81 | 72.75 | 74.14 | 72.58 | 2079024 |
| 1735688400 | 72.37 | 0.41 | 0.57 | 72 | 72.62 | 71.79 | 1525349 |
| 1735602000 | 71.96 | -0.6 | -0.83 | 71.83 | 72.36 | 71.2 | 1245973 |
| 1735342800 | 72.56 | -0.58 | -0.79 | 72.72 | 73.42 | 72.35 | 1352745 |
| 1735256400 | 73.14 | -0.24 | -0.33 | 73.11 | 73.5 | 72.81 | 897946 |
| 1735077840 | 73.38 | 0.23 | 0.31 | 73.06 | 73.44 | 72.64 | 767286 |
| 1734997200 | 73.15 | 0.89 | 1.23 | 71.97 | 73.22 | 71.8556 | 1535524 |
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
