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 | 0.85 | 1.1717673008 | 72.54 | 73.84 | 67.21 | 3341030 | 70.67526879 | CS |
| 4 | 8.67 | 13.3961681088 | 64.72 | 75.8936 | 63.92 | 3789239 | 70.7709969 | CS |
| 12 | -8.01 | -9.84029484029 | 81.4 | 86.32 | 63.92 | 3948083 | 73.36714876 | CS |
| 26 | -14.18 | -16.1927600777 | 87.57 | 103.23 | 62.29 | 4394448 | 76.95235788 | CS |
| 52 | -71.79 | -49.4489599118 | 145.18 | 159.54 | 62.29 | 3738026 | 93.37353591 | CS |
| 156 | -211.69 | -74.256349095 | 285.08 | 289.59 | 62.29 | 2627265 | 146.81134342 | CS |
| 260 | -106.6 | -59.2255125285 | 179.99 | 374.2 | 62.29 | 2120747 | 175.57222885 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 73.31 | 1.77 | 2.47 | 71.065 | 73.895 | 70.67 | 3028628 |
| 1741304400 | 71.54 | -0.37 | -0.51 | 71.23 | 72.6999 | 70.7837 | 2167262 |
| 1741218000 | 71.91 | 3.82 | 5.61 | 69.43 | 72.18 | 69.07 | 3106131 |
| 1741131600 | 68.09 | -2.09 | -2.98 | 69.49 | 69.76 | 67.21 | 3906004 |
| 1741045200 | 70.18 | -1.73 | -2.41 | 72.53 | 73.52 | 69.39 | 2838813 |
| 1740786000 | 71.91 | -1.06 | -1.45 | 72.54 | 72.54 | 70.3 | 4707479 |
| 1740699600 | 72.97 | -0.31 | -0.42 | 72.9 | 74.38 | 72.8 | 2134617 |
| 1740613200 | 73.28 | -1.5 | -2.01 | 75.66 | 75.8936 | 72.56 | 3125060 |
| 1740526800 | 74.78 | -0.32 | -0.43 | 74.88 | 75.43 | 73.42 | 3351051 |
| 1740440400 | 75.1 | 3.3 | 4.60 | 71.8 | 75.54 | 71.5001 | 4221327 |
| 1740181200 | 71.8 | 0.46 | 0.64 | 71.9 | 72.43 | 70.959 | 3564541 |
| 1740094800 | 71.34 | -0.06 | -0.08 | 71.15 | 72.03 | 70.45 | 2667033 |
| 1740008400 | 71.4 | -0.79 | -1.09 | 72.22 | 72.22 | 70.02 | 3945413 |
| 1739922000 | 72.19 | 3.5 | 5.10 | 69.6 | 72.279 | 69.21 | 4261297 |
| 1739576400 | 68.69 | -0.98 | -1.41 | 70.21 | 70.96 | 68.56 | 3716085 |
| 1739490000 | 69.67 | 0.64 | 0.93 | 69.28 | 69.75 | 67.91 | 3739998 |
| 1739403600 | 69.03 | -1.68 | -2.38 | 70 | 70.17 | 68.3 | 4257794 |
| 1739317200 | 70.71 | 2 | 2.91 | 68.51 | 70.87 | 68.51 | 6674209 |
| 1739230800 | 68.71 | 3.68 | 5.66 | 66.099999 | 69.2 | 66.04 | 5053371 |
| 1738971600 | 65.03 | 0.77 | 1.20 | 64.72 | 65.65 | 63.92 | 4664445 |
| 1738885200 | 64.26 | -1.68 | -2.55 | 66.25 | 66.989999 | 64.095 | 8618966 |
| 1738798800 | 65.94 | -3.53 | -5.08 | 69 | 69.0109 | 65.05 | 11919488 |
| 1738712400 | 69.47 | -13.3 | -16.07 | 76.5 | 77.11 | 66.5901 | 17777875 |
| 1738626000 | 82.77 | -0.66 | -0.79 | 81.61 | 83.06 | 80.82 | 4423413 |
| 1738366800 | 83.43 | -2.05 | -2.40 | 84.3 | 85.9 | 83.35 | 3029254 |
| 1738280400 | 85.48 | 3.2 | 3.89 | 84 | 85.5 | 83.09 | 3538477 |
| 1738194000 | 82.28 | -0.69 | -0.83 | 83.1 | 83.37 | 81.21 | 3072615 |
| 1738107600 | 82.97 | -0.59 | -0.71 | 83.49 | 84.36 | 82.2518 | 2657914 |
| 1738021200 | 83.56 | 1.08 | 1.31 | 82.3 | 86.32 | 82.2001 | 4765516 |
| 1737762000 | 82.48 | 2.78 | 3.49 | 81.33 | 82.845 | 80.58 | 3086816 |
| 1737675600 | 79.7 | 0 | 0.00 | 79.7 | 79.7 | 79.7 | 0 |
| 1737589200 | 79.7 | 0.88 | 1.12 | 80.08 | 80.88 | 79.4 | 3237678 |
| 1737502800 | 78.82 | 0.96 | 1.23 | 78 | 79.03 | 77.15 | 2940688 |
| 1737157200 | 77.86 | -0.21 | -0.27 | 77.73 | 78.36 | 76.87 | 2948258 |
| 1737070800 | 78.07 | 3.55 | 4.76 | 76.43 | 79.53 | 75.6301 | 4885035 |
| 1736984400 | 74.52 | 0.65 | 0.88 | 76.16 | 76.55 | 74.19 | 2251483 |
| 1736898000 | 73.87 | -1.13 | -1.51 | 75.12 | 75.4 | 72.98 | 2835600 |
| 1736811600 | 75 | 1.55 | 2.11 | 73.52 | 75.31 | 73.34 | 2908792 |
| 1736552400 | 73.45 | -0.21 | -0.29 | 72.38 | 74.98 | 71.36 | 4702187 |
| 1736379600 | 73.66 | -0.51 | -0.69 | 72.59 | 74.4 | 71.75 | 2341153 |
| 1736293200 | 74.17 | 0.6 | 0.82 | 74.68 | 76.6 | 73.76 | 3037093 |
| 1736206800 | 73.57 | 1.41 | 1.95 | 73.93 | 74.97 | 72.8534 | 3296960 |
| 1735947600 | 72.16 | -1.82 | -2.46 | 73.65 | 73.92 | 71.12 | 3526701 |
| 1735861200 | 73.98 | -1 | -1.33 | 75.51 | 75.82 | 73.18 | 2408315 |
| 1735688400 | 74.98 | 0.79 | 1.06 | 74.88 | 75.5 | 74.35 | 1939772 |
| 1735602000 | 74.19 | -0.43 | -0.58 | 73.84 | 74.62 | 72.7901 | 2275467 |
| 1735342800 | 74.62 | -0.38 | -0.51 | 74.12 | 75.22 | 73.69 | 1853265 |
| 1735256400 | 75 | -0.08 | -0.11 | 74.88 | 75.89 | 74.51 | 1740516 |
| 1735077840 | 75.08 | 0.33 | 0.44 | 74.7 | 75.29 | 73.46 | 1162743 |
| 1734997200 | 74.75 | 0.39 | 0.52 | 73.93 | 75.37 | 73.64 | 2993422 |
| 1734738000 | 74.36 | -0.34 | -0.46 | 74 | 75.55 | 73.96 | 7618553 |
| 1734651600 | 74.7 | -0.26 | -0.35 | 74.99 | 76.4 | 73.89 | 3906266 |
| 1734565200 | 74.96 | -3.22 | -4.12 | 77.5 | 78.4 | 74.86 | 4067556 |
| 1734478800 | 78.18 | -1.39 | -1.75 | 79.43 | 80.075 | 78.165 | 3498189 |
| 1734392400 | 79.57 | -0.47 | -0.59 | 79 | 80.27 | 78.03 | 4446451 |
| 1734133200 | 80.04 | -0.98 | -1.21 | 81 | 82.11 | 79.17 | 2842163 |
| 1734046800 | 81.02 | -0.2 | -0.25 | 81.16 | 81.81 | 79.86 | 3392551 |
| 1733960400 | 81.22 | -1.36 | -1.65 | 81.76 | 82.7099 | 80.82 | 4531714 |
| 1733874000 | 82.58 | 0.9 | 1.10 | 80.8 | 82.64 | 80.6012 | 3781200 |
| 1733787600 | 81.68 | 2.36 | 2.98 | 81.7 | 84.27 | 81.2 | 5419572 |
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
