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 | 2.59 | 3.38208409506 | 76.58 | 79.56 | 75.615 | 1990510 | 76.90435484 | CS |
| 4 | 5.2 | 7.02987697715 | 73.97 | 79.56 | 70.23 | 2898322 | 73.83460108 | CS |
| 12 | 7.03 | 9.74494039368 | 72.14 | 79.56 | 66.15 | 2319570 | 72.45788171 | CS |
| 26 | -6.2 | -7.26250439264 | 85.37 | 86.21 | 66.15 | 1943218 | 74.41693276 | CS |
| 52 | 5.39 | 7.3055028463 | 73.78 | 87.1 | 63.05 | 1914049 | 74.19089834 | CS |
| 156 | 6.08 | 8.31851142427 | 73.09 | 87.1 | 52.841 | 2076178 | 68.63212764 | CS |
| 260 | 10.77 | 15.7456140351 | 68.4 | 87.1 | 37.3101 | 2205946 | 68.82695033 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 78.58 | 2.41 | 3.16 | 77.45 | 78.76 | 77.45 | 1846572 |
| 1727304000 | 76.17 | -1.1 | -1.42 | 77.64 | 77.76 | 76.04 | 1056908 |
| 1727217600 | 77.27 | 1.09 | 1.43 | 77.43 | 77.64 | 76.73 | 2014909 |
| 1727131200 | 76.18 | -0.16 | -0.21 | 76.75 | 77.15 | 75.78 | 1335887 |
| 1726872000 | 76.34 | -0.95 | -1.23 | 76.58 | 76.78 | 75.615 | 3698275 |
| 1726785600 | 77.29 | 1.58 | 2.09 | 77 | 77.68 | 76.1 | 3173287 |
| 1726699200 | 75.71 | 0.98 | 1.31 | 75.02 | 76.46 | 74.53 | 2839486 |
| 1726612800 | 74.73 | 1.01 | 1.37 | 74.03 | 74.88 | 73.8543 | 1918851 |
| 1726526400 | 73.72 | 0.12 | 0.16 | 74.12 | 74.41 | 73.69 | 1518192 |
| 1726267200 | 73.6 | 0.2 | 0.27 | 73.66 | 74.17 | 73.415 | 1657076 |
| 1726180800 | 73.4 | 0.89 | 1.23 | 72.68 | 73.44 | 71.49 | 2506800 |
| 1726094400 | 72.51 | 0.4 | 0.55 | 72.09 | 72.63 | 70.23 | 3405657 |
| 1726008000 | 72.11 | -0.2 | -0.28 | 72.45 | 72.5 | 71.62 | 4773080 |
| 1725921600 | 72.31 | 1.64 | 2.32 | 71.39 | 72.84 | 70.99 | 4682048 |
| 1725662400 | 70.67 | -2.13 | -2.93 | 72.47 | 72.9 | 70.48 | 4424473 |
| 1725576000 | 72.8 | 1.11 | 1.55 | 72.52 | 73.66 | 72.21 | 5924104 |
| 1725489600 | 71.69 | -1.09 | -1.50 | 72.59 | 72.94 | 71.43 | 2723951 |
| 1725403200 | 72.78 | -1.62 | -2.18 | 74.05 | 74.12 | 72.29 | 2594325 |
| 1725057600 | 74.4 | 0.69 | 0.94 | 73.97 | 74.58 | 73.66 | 2974238 |
| 1724971200 | 73.71 | 0.67 | 0.92 | 73.51 | 74.48 | 73.13 | 1007338 |
| 1724884800 | 73.04 | -0.79 | -1.07 | 73.93 | 74.41 | 72.98 | 2022960 |
| 1724798400 | 73.83 | 0.47 | 0.64 | 73.24 | 73.905 | 73.1 | 1772769 |
| 1724712000 | 73.36 | -0.03 | -0.04 | 73.67 | 73.8 | 73.13 | 1677139 |
| 1724452800 | 73.39 | 0.96 | 1.33 | 72.89 | 73.565 | 72.52 | 1331537 |
| 1724366400 | 72.43 | 0.04 | 0.06 | 72.47 | 72.91 | 72.1 | 2111888 |
| 1724280000 | 72.39 | 1.98 | 2.81 | 70.8 | 72.42 | 70.79 | 2282497 |
| 1724193600 | 70.41 | -0.15 | -0.21 | 70.5 | 70.73 | 70.23 | 2327627 |
| 1724107200 | 70.56 | 0.98 | 1.41 | 69.84 | 71.05 | 69.37 | 2569117 |
| 1723848000 | 69.58 | -0.21 | -0.30 | 69.82 | 70.22 | 69.33 | 2971822 |
| 1723761600 | 69.79 | 1.06 | 1.54 | 69.75 | 70.1 | 69.17 | 1808722 |
| 1723675200 | 68.73 | -0.61 | -0.88 | 69.55 | 69.55 | 68.54 | 2513095 |
| 1723588800 | 69.34 | 1.01 | 1.48 | 68.67 | 69.54 | 67.94 | 1423663 |
| 1723502400 | 68.33 | -0.55 | -0.80 | 68.94 | 69.15 | 68.1 | 1352585 |
| 1723243200 | 68.88 | -0.01 | -0.01 | 68.75 | 69.03 | 67.72 | 1772571 |
| 1723156800 | 68.89 | 1.88 | 2.81 | 67.41 | 68.97 | 67.19 | 1999553 |
| 1723070400 | 67.01 | -0.72 | -1.06 | 68.45 | 69.31 | 66.92 | 1760875 |
| 1722984000 | 67.73 | 0.09 | 0.13 | 67.87 | 69.02 | 67.47 | 3161981 |
| 1722897600 | 67.64 | -0.8 | -1.17 | 66.8 | 68.675 | 66.15 | 3499406 |
| 1722638400 | 68.44 | -2.02 | -2.87 | 69.79 | 70.04 | 68.41 | 2912222 |
| 1722552000 | 70.46 | -1.39 | -1.93 | 71.58 | 72.32 | 70 | 2512485 |
| 1722465600 | 71.85 | 0.65 | 0.91 | 71.7 | 72.37 | 71.25 | 2646229 |
| 1722379200 | 71.2 | -0.1 | -0.14 | 71.59 | 72.05 | 70.7527 | 1554763 |
| 1722292800 | 71.3 | 0.31 | 0.44 | 71.02 | 72.33 | 70.9991 | 1927790 |
| 1722033600 | 70.99 | 1 | 1.43 | 70.69 | 71.6 | 69.84 | 2623604 |
| 1721947200 | 69.99 | -0.41 | -0.58 | 70.18 | 71.56 | 69.49 | 3791300 |
| 1721860800 | 70.4 | -6.28 | -8.19 | 71 | 73.76 | 67.91 | 5774144 |
| 1721774400 | 76.68 | 0.06 | 0.08 | 76.41 | 77.15 | 76.32 | 2154523 |
| 1721688000 | 76.62 | 1.03 | 1.36 | 76.18 | 76.66 | 75.44 | 1265514 |
| 1721428800 | 75.59 | -1.5 | -1.95 | 77.23 | 77.23 | 75.515 | 1308076 |
| 1721342400 | 77.09 | -0.79 | -1.01 | 77.39 | 78.72 | 77 | 1295207 |
| 1721256000 | 77.88 | -1.04 | -1.32 | 78.69 | 78.99 | 77.86 | 1226936 |
| 1721169600 | 78.92 | 2.69 | 3.53 | 76.56 | 79.37 | 76.15 | 2251043 |
| 1721083200 | 76.23 | 0.64 | 0.85 | 75.46 | 76.54 | 75.42 | 1297546 |
| 1720824000 | 75.59 | 0.64 | 0.85 | 75.54 | 76.47 | 75.5 | 1314756 |
| 1720737600 | 74.95 | 1.29 | 1.75 | 73.96 | 75.54 | 73.66 | 1414215 |
| 1720651200 | 73.66 | 1.02 | 1.40 | 72.47 | 73.72 | 72.47 | 1314838 |
| 1720564800 | 72.64 | -0.9 | -1.22 | 73.16 | 73.39 | 72.59 | 1148805 |
| 1720478400 | 73.54 | 1.13 | 1.56 | 74.68 | 74.81 | 73 | 1605503 |
| 1720219200 | 72.41 | 0.13 | 0.18 | 72.14 | 72.53 | 71.65 | 1079887 |
| 1720040640 | 72.28 | -0.02 | -0.03 | 72.52 | 72.54 | 72.06 | 815986 |
| 1719960000 | 72.3 | 0.18 | 0.25 | 71.73 | 72.475 | 71.73 | 1940466 |
| 1719873600 | 72.12 | -1.45 | -1.97 | 74.6 | 74.6 | 72.1 | 2020776 |
| 1719614400 | 73.57 | 0 | 0.00 | 73.57 | 73.57 | 73.57 | 0 |
| 1719528000 | 73.57 | 0.5 | 0.68 | 73.02 | 73.58 | 72.72 | 1852846 |
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
