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 | 1.3157 | 1.87288256228 | 70.25 | 72.075 | 69.25 | 165181 | 70.89280159 | CS |
| 4 | -3.7043 | -4.92134980736 | 75.27 | 76.59 | 68.991 | 275711 | 72.60809417 | CS |
| 12 | 8.7657 | 13.9581210191 | 62.8 | 76.59 | 58.54 | 289346 | 68.52013929 | CS |
| 26 | 10.1457 | 16.5185607294 | 61.42 | 76.59 | 58.54 | 287877 | 66.99257365 | CS |
| 52 | 9.1057 | 14.5784502081 | 62.46 | 76.59 | 58.54 | 304835 | 65.53109352 | CS |
| 156 | 18.2657 | 34.2696060038 | 53.3 | 76.59 | 37.46 | 305502 | 54.44232352 | CS |
| 260 | 38.9057 | 119.123392529 | 32.66 | 76.59 | 20.65 | 296794 | 48.16439095 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 71.93 | 0.85 | 1.20 | 72.59 | 72.81 | 70.88 | 275560 |
| 1735688400 | 71.08 | 0.83 | 1.18 | 70.73 | 72.075 | 70.5217 | 284253 |
| 1735602000 | 70.25 | -0.44 | -0.62 | 70.15 | 70.64 | 69.25 | 147400 |
| 1735342800 | 70.69 | -0.8 | -1.12 | 71.33 | 71.575 | 70.07 | 119078 |
| 1735256400 | 71.49 | 0.75 | 1.06 | 70.25 | 71.605 | 70.155 | 109991 |
| 1735077840 | 70.74 | 0.29 | 0.41 | 70.51 | 71.31 | 70.19 | 114799 |
| 1734997200 | 70.45 | 0.53 | 0.76 | 69.66 | 70.52 | 69.06 | 252584 |
| 1734738000 | 69.92 | 0.67 | 0.97 | 69.18 | 70.89 | 69.135 | 569840 |
| 1734651600 | 69.25 | -0.87 | -1.24 | 71.135 | 71.135 | 68.991 | 282569 |
| 1734565200 | 70.12 | -3.18 | -4.34 | 73.25 | 73.47 | 69.99 | 241762 |
| 1734478800 | 73.3 | 0.13 | 0.18 | 72.905 | 74.24 | 72.29 | 430416 |
| 1734392400 | 73.17 | -0.42 | -0.57 | 73.64 | 74.265 | 73.04 | 235575 |
| 1734133200 | 73.59 | 0.22 | 0.30 | 73.6793 | 74.31 | 73.09 | 335657 |
| 1734046800 | 73.37 | -2.15 | -2.85 | 75.285 | 75.335 | 73.15 | 268825 |
| 1733960400 | 75.52 | -0.12 | -0.16 | 76.35 | 76.59 | 74.985 | 468114 |
| 1733874000 | 75.64 | 0.24 | 0.32 | 74.86 | 76.32 | 74.58 | 210162 |
| 1733787600 | 75.4 | 1.19 | 1.60 | 75.11 | 76.11 | 75.11 | 333056 |
| 1733528400 | 74.21 | -0.56 | -0.75 | 74.505 | 75.5578 | 73.63 | 227724 |
| 1733442000 | 74.77 | -0.3 | -0.40 | 75.27 | 75.45 | 73.74 | 330986 |
| 1733355600 | 75.07 | 1.71 | 2.33 | 73.42 | 75.71 | 72.75 | 250725 |
| 1733269200 | 73.36 | -0.12 | -0.16 | 74.12 | 74.17 | 73.16 | 150445 |
| 1733182800 | 73.48 | 0.37 | 0.51 | 73.35 | 74.81 | 72.61 | 265562 |
| 1732917840 | 73.11 | 0.19 | 0.26 | 73.78 | 74.08 | 73.01 | 106144 |
| 1732750800 | 72.92 | -0.94 | -1.27 | 74.15 | 74.545 | 72.64 | 170668 |
| 1732664400 | 73.86 | -0.35 | -0.47 | 73.64 | 74.21 | 72.85 | 233789 |
| 1732578000 | 74.21 | 2.25 | 3.13 | 72.66 | 74.61 | 72.66 | 233575 |
| 1732318800 | 71.96 | 0.57 | 0.80 | 72.39 | 72.655 | 71.28 | 158106 |
| 1732232400 | 71.39 | 2.29 | 3.31 | 69.135 | 71.65 | 69.015 | 227887 |
| 1732146000 | 69.1 | -0.11 | -0.16 | 69.2 | 69.405 | 68.01 | 260967 |
| 1732059600 | 69.21 | 0.79 | 1.15 | 68.03 | 69.675 | 67.59 | 204108 |
| 1731973200 | 68.42 | -0.89 | -1.28 | 68.915 | 69.5399 | 68.4 | 224496 |
| 1731714000 | 69.31 | 1.05 | 1.54 | 68.95 | 69.52 | 68.29 | 216692 |
| 1731627600 | 68.26 | -0.38 | -0.55 | 68.97 | 69.515 | 67.88 | 261799 |
| 1731541200 | 68.64 | -1.68 | -2.39 | 70.79 | 71.1 | 68.38 | 290720 |
| 1731454800 | 70.32 | -1.98 | -2.74 | 72.1 | 72.35 | 70.24 | 289999 |
| 1731368400 | 72.3 | -0.23 | -0.32 | 72.4 | 73.4 | 71.705 | 340018 |
| 1731109200 | 72.53 | 1.52 | 2.14 | 70.1712 | 72.59 | 69.8 | 467828 |
| 1731022800 | 71.01 | 7.7 | 12.16 | 70.235 | 76.38 | 70.235 | 1343995 |
| 1730936400 | 63.31 | 0.07 | 0.11 | 64.81 | 65.519999 | 63.27 | 475667 |
| 1730850000 | 63.24 | 0.57 | 0.91 | 62.39 | 63.28 | 61.845 | 240630 |
| 1730763600 | 62.67 | 0.67 | 1.08 | 62.16 | 63.1 | 62.06 | 297398 |
| 1730500800 | 62 | 0.7 | 1.14 | 61.89 | 62.11 | 61.345 | 359147 |
| 1730414400 | 61.3 | -0.35 | -0.57 | 62.03 | 62.39 | 61.11 | 462289 |
| 1730328000 | 61.65 | 0.49 | 0.80 | 61.19 | 61.95 | 61.0439 | 416797 |
| 1730241600 | 61.16 | 0.9 | 1.49 | 59.06 | 61.4 | 58.54 | 410480 |
| 1730155200 | 60.26 | -0.24 | -0.40 | 60.7 | 61.565 | 60.24 | 269318 |
| 1729896000 | 60.5 | 0.11 | 0.18 | 60.91 | 61.87 | 60 | 236788 |
| 1729809600 | 60.39 | 0.17 | 0.28 | 60.4 | 60.865 | 59.84 | 188206 |
| 1729723200 | 60.22 | -1.4 | -2.27 | 61.4 | 61.62 | 59.86 | 229968 |
| 1729636800 | 61.62 | -0.26 | -0.42 | 61.655 | 61.88 | 60.79 | 206826 |
| 1729550400 | 61.88 | -0.42 | -0.67 | 62.26 | 62.7 | 61.18 | 276335 |
| 1729291200 | 62.3 | -2.23 | -3.46 | 64.89 | 65.04 | 62.23 | 236232 |
| 1729204800 | 64.53 | -0.04 | -0.06 | 64.84 | 65.19 | 64.035 | 296695 |
| 1729118400 | 64.569999 | 1.08 | 1.70 | 63.86 | 64.879999 | 63.5 | 239338 |
| 1729032000 | 63.49 | -0.23 | -0.36 | 63.89 | 64.8 | 63.48 | 293421 |
| 1728945600 | 63.72 | -0.08 | -0.13 | 63.56 | 64.069999 | 63.27 | 232384 |
| 1728686400 | 63.8 | 0.6 | 0.95 | 63.07 | 64.42 | 63.07 | 188466 |
| 1728600000 | 63.2 | -0.27 | -0.43 | 62.8 | 63.46 | 62.49 | 276020 |
| 1728513600 | 63.47 | 0.11 | 0.17 | 63.45 | 64.18 | 63.11 | 358217 |
| 1728427200 | 63.36 | 0.11 | 0.17 | 62.94 | 63.67 | 62.7 | 280292 |
| 1728340800 | 63.25 | 0.67 | 1.07 | 62.3 | 63.25 | 61.585 | 446858 |
| 1728081600 | 62.58 | 0.67 | 1.08 | 62.83 | 62.93 | 61.85 | 226767 |
| 1727995200 | 61.91 | -0.13 | -0.21 | 61.77 | 62.035 | 60.85 | 327727 |
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
