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 | 1.63499779054 | 67.89 | 70.04 | 67.23 | 1517984 | 68.58954471 | CS |
| 4 | -7.81 | -10.1679468819 | 76.81 | 77.245 | 67.23 | 1068695 | 69.79477863 | CS |
| 12 | -20.49 | -22.896413007 | 89.49 | 90.2 | 67.23 | 1170667 | 77.17383339 | CS |
| 26 | 4.66 | 7.24277276966 | 64.34 | 90.535 | 64.02 | 1197471 | 78.07005598 | CS |
| 52 | -8.41 | -10.8642294277 | 77.41 | 90.535 | 62.54 | 1171951 | 76.30096769 | CS |
| 156 | 17.95 | 35.1616062684 | 51.05 | 90.535 | 49.51 | 1188230 | 69.81359666 | CS |
| 260 | 17.95 | 35.1616062684 | 51.05 | 90.535 | 49.51 | 1188230 | 69.81359666 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 69 | -0.37 | -0.53 | 67.71 | 69.35 | 67.48 | 1570553 |
| 1736379600 | 69.37 | 1.37 | 2.01 | 67.58 | 70.04 | 67.445 | 2149230 |
| 1736293200 | 68 | -0.32 | -0.47 | 68.32 | 68.88 | 67.23 | 1670263 |
| 1736206800 | 68.32 | 0.09 | 0.13 | 68.47 | 69.885 | 68.12 | 1301889 |
| 1735947600 | 68.23 | 0.64 | 0.95 | 67.89 | 68.39 | 67.5 | 950552 |
| 1735861200 | 67.59 | -0.74 | -1.08 | 68.93 | 69.62 | 67.45 | 1069326 |
| 1735688400 | 68.33 | 0.03 | 0.04 | 68.88 | 69.15 | 67.98 | 617851 |
| 1735602000 | 68.3 | -0.92 | -1.33 | 69.11 | 69.11 | 67.54 | 535004 |
| 1735342800 | 69.22 | -0.66 | -0.94 | 69.11 | 70.13 | 68.54 | 483738 |
| 1735256400 | 69.88 | 0.04 | 0.06 | 69.4 | 70.03 | 68.67 | 824521 |
| 1735077840 | 69.84 | 0.19 | 0.27 | 69.65 | 69.89 | 68.99 | 408181 |
| 1734997200 | 69.65 | -0.02 | -0.03 | 69.12 | 69.92 | 68.84 | 771682 |
| 1734738000 | 69.67 | 1.11 | 1.62 | 68.66 | 70.135 | 68.07 | 2454654 |
| 1734651600 | 68.56 | -1.46 | -2.09 | 69.76 | 70.73 | 68.53 | 1147861 |
| 1734565200 | 70.02 | -3.78 | -5.12 | 74.02 | 74.43 | 69.99 | 1177585 |
| 1734478800 | 73.8 | -1.13 | -1.51 | 74.41 | 74.97 | 73.67 | 827219 |
| 1734392400 | 74.93 | -0.92 | -1.21 | 75.74 | 76.32 | 74.75 | 1022835 |
| 1734133200 | 75.85 | -1.58 | -2.04 | 76.81 | 77.245 | 75.45 | 755421 |
| 1734046800 | 77.43 | -0.85 | -1.09 | 78 | 78.265 | 77.2942 | 632297 |
| 1733960400 | 78.28 | 0.65 | 0.84 | 78.41 | 78.685 | 77.3401 | 1171669 |
| 1733874000 | 77.63 | -1.2 | -1.52 | 77.28 | 78.775 | 75.405 | 1057390 |
| 1733787600 | 78.83 | -0.04 | -0.05 | 79.25 | 79.85 | 78.79 | 1020409 |
| 1733528400 | 78.87 | 0.22 | 0.28 | 79.62 | 79.96 | 78.55 | 732662 |
| 1733442000 | 78.65 | -0.6 | -0.76 | 79.67 | 80.185 | 78.475 | 1066458 |
| 1733355600 | 79.25 | 0.54 | 0.69 | 78.27 | 79.38 | 77.89 | 1181431 |
| 1733269200 | 78.71 | 0.59 | 0.76 | 78.52 | 78.98 | 77.9 | 858897 |
| 1733182800 | 78.12 | -0.18 | -0.23 | 78.18 | 78.555 | 77.03 | 576940 |
| 1732917840 | 78.3 | 0.33 | 0.42 | 78.41 | 79.29 | 78 | 510466 |
| 1732750800 | 77.97 | -0.03 | -0.04 | 78.82 | 79.14 | 77.74 | 779096 |
| 1732664400 | 78 | -2.96 | -3.66 | 79.5 | 79.505 | 77.64 | 883371 |
| 1732578000 | 80.96 | 4.46 | 5.83 | 77.88 | 81.93 | 77.275 | 1958784 |
| 1732318800 | 76.5 | 0.74 | 0.98 | 76.09 | 76.96 | 75.87 | 1306313 |
| 1732232400 | 75.76 | 0.86 | 1.15 | 74.94 | 75.97 | 74.33 | 1240136 |
| 1732146000 | 74.9 | 1.36 | 1.85 | 73.85 | 75.255 | 73.33 | 1732236 |
| 1732059600 | 73.54 | -0.76 | -1.02 | 73.965 | 74.385 | 73.24 | 1498678 |
| 1731973200 | 74.3 | 0.35 | 0.47 | 73.35 | 74.41 | 73.195 | 2114076 |
| 1731714000 | 73.95 | -1.09 | -1.45 | 75 | 75.41 | 73.8 | 1495205 |
| 1731627600 | 75.04 | -0.26 | -0.35 | 75.5 | 75.82 | 74.9 | 1025317 |
| 1731541200 | 75.3 | -0.9 | -1.18 | 77.14 | 77.275 | 75.14 | 1438635 |
| 1731454800 | 76.2 | -2.16 | -2.76 | 77.82 | 78.015 | 76.16 | 1471065 |
| 1731368400 | 78.36 | -0.69 | -0.87 | 79.58 | 80.05 | 78.19 | 1361275 |
| 1731109200 | 79.05 | -0.07 | -0.09 | 79.2 | 80.22 | 78.75 | 1499190 |
| 1731022800 | 79.12 | -5.16 | -6.12 | 79.15 | 80.92 | 75.11 | 2843850 |
| 1730936400 | 84.28 | -1.32 | -1.54 | 86.15 | 86.15 | 81.155 | 2275468 |
| 1730850000 | 85.6 | 1.48 | 1.76 | 83.86 | 85.74 | 83.49 | 728731 |
| 1730763600 | 84.12 | 0.33 | 0.39 | 83.89 | 85.68 | 83.47 | 985155 |
| 1730500800 | 83.79 | 0.46 | 0.55 | 84.12 | 84.87 | 83.28 | 1000602 |
| 1730414400 | 83.33 | -0.7 | -0.83 | 83.61 | 84.32 | 83.04 | 593840 |
| 1730328000 | 84.03 | 0.14 | 0.17 | 83.68 | 84.86 | 83.02 | 1035053 |
| 1730241600 | 83.89 | -3.09 | -3.55 | 84.94 | 86.14 | 83.52 | 2268710 |
| 1730155200 | 86.98 | 1.49 | 1.74 | 86.31 | 87.55 | 85.6 | 1069522 |
| 1729896000 | 85.49 | -2.39 | -2.72 | 87 | 88.03 | 85.43 | 1233030 |
| 1729809600 | 87.88 | 1.22 | 1.41 | 86.95 | 88.05 | 86.18 | 1047259 |
| 1729723200 | 86.66 | -0.78 | -0.89 | 86.81 | 87.815 | 85.89 | 1111892 |
| 1729636800 | 87.44 | -0.71 | -0.81 | 87.12 | 87.57 | 86.15 | 977348 |
| 1729550400 | 88.15 | -1.86 | -2.07 | 89.98 | 89.98 | 87.89 | 916083 |
| 1729291200 | 90.01 | 1.14 | 1.28 | 89.49 | 90.2 | 88.595 | 690990 |
| 1729204800 | 88.87 | -1.12 | -1.24 | 89.74 | 90.23 | 88.405 | 778936 |
| 1729118400 | 89.99 | 1.03 | 1.16 | 89.7 | 90.28 | 89.1517 | 655437 |
| 1729032000 | 88.96 | -0.1 | -0.11 | 89.34 | 90.5 | 88.79 | 815588 |
| 1728945600 | 89.06 | 1.08 | 1.23 | 88.25 | 89.22 | 87.72 | 561194 |
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
