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 | -0.2156 | -0.32323838081 | 66.7 | 68.17 | 65.37 | 440263 | 67.39459045 | CS |
| 4 | 0.0644 | 0.0969587473652 | 66.42 | 69.77 | 62.01 | 506743 | 65.70688498 | CS |
| 12 | -1.3756 | -2.0271146478 | 67.86 | 72.04 | 62.01 | 367997 | 67.04648689 | CS |
| 26 | -8.5956 | -11.4485881726 | 75.08 | 80.64 | 62.01 | 351826 | 70.05749473 | CS |
| 52 | 1.8244 | 2.82152799258 | 64.66 | 80.64 | 59.78 | 353111 | 68.64698228 | CS |
| 156 | 0.3844 | 0.58154311649 | 66.1 | 80.64 | 44.45 | 332157 | 59.7377373 | CS |
| 260 | 42.7044 | 179.581160639 | 23.78 | 84.68 | 21.45 | 337166 | 56.17871401 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 66.599999 | -0.28 | -0.42 | 66.33 | 66.65 | 65.29 | 617020 |
| 1742510400 | 66.879999 | -0.96 | -1.42 | 67.2 | 67.87 | 66.48 | 430145 |
| 1742424000 | 67.84 | 0.44 | 0.65 | 67.57 | 68.105 | 66.42 | 487556 |
| 1742337600 | 67.4 | -0.06 | -0.09 | 66.93 | 67.56 | 66.58 | 387684 |
| 1742251200 | 67.46 | 0.11 | 0.16 | 67.31 | 68.17 | 67.069999 | 380222 |
| 1741992000 | 67.35 | 0.89 | 1.34 | 66.7 | 67.48 | 65.37 | 515268 |
| 1741905600 | 66.459999 | -0.01 | -0.02 | 66.04 | 67.055 | 65.4 | 560343 |
| 1741819200 | 66.47 | -0.8 | -1.19 | 67.67 | 67.865 | 65.31 | 1220699 |
| 1741732800 | 67.27 | 4.75 | 7.60 | 68.065 | 69.77 | 66.44 | 951137 |
| 1741646400 | 62.52 | -3.26 | -4.96 | 65.33 | 65.33 | 62.01 | 840697 |
| 1741390800 | 65.78 | 0.56 | 0.86 | 65.01 | 66.16 | 64.62 | 417286 |
| 1741304400 | 65.22 | 0.42 | 0.65 | 64.16 | 65.709999 | 63.89 | 389244 |
| 1741218000 | 64.8 | 0.79 | 1.23 | 63.99 | 65.01 | 63.545 | 431132 |
| 1741131600 | 64.01 | 0.23 | 0.36 | 63.44 | 65.06 | 63.43 | 405084 |
| 1741045200 | 63.78 | -1.87 | -2.85 | 65.489999 | 66.17 | 63.575 | 373140 |
| 1740786000 | 65.65 | 1.25 | 1.94 | 64.4 | 65.78 | 64.4 | 405326 |
| 1740699600 | 64.4 | -0.54 | -0.83 | 64.459999 | 64.97 | 64.14 | 439509 |
| 1740613200 | 64.94 | -0.08 | -0.12 | 64.79 | 65.68 | 64.17 | 382733 |
| 1740526800 | 65.019999 | -0.01 | -0.02 | 64.76 | 65.65 | 64.62 | 370599 |
| 1740440400 | 65.03 | 0.63 | 0.98 | 64.55 | 65.605 | 63.92 | 334884 |
| 1740181200 | 64.4 | -1.43 | -2.17 | 66.42 | 66.644999 | 63.755 | 420281 |
| 1740094800 | 65.83 | -0.86 | -1.29 | 66.7 | 66.7 | 65.7 | 233020 |
| 1740008400 | 66.69 | 0.34 | 0.51 | 65.7 | 66.819999 | 65.43 | 356985 |
| 1739922000 | 66.349999 | -0.52 | -0.78 | 66.73 | 66.98 | 65.735 | 254448 |
| 1739576400 | 66.87 | 0.26 | 0.39 | 66.989999 | 67.32 | 66.569999 | 325110 |
| 1739490000 | 66.61 | 0.22 | 0.33 | 66.9 | 66.97 | 66.45 | 318059 |
| 1739403600 | 66.39 | -1.79 | -2.63 | 66.959999 | 67.08 | 66.17 | 380666 |
| 1739317200 | 68.18 | 0.49 | 0.72 | 66.89 | 68.385 | 66.89 | 196225 |
| 1739230800 | 67.69 | 0.73 | 1.09 | 67.41 | 68.37 | 67.32 | 260345 |
| 1738971600 | 66.959999 | -1.26 | -1.85 | 68.08 | 68.33 | 66.66 | 243994 |
| 1738885200 | 68.22 | -1.32 | -1.90 | 69.25 | 69.74 | 68.08 | 237103 |
| 1738798800 | 69.54 | -0.26 | -0.37 | 69.6 | 70.36 | 69.115 | 274232 |
| 1738712400 | 69.8 | -0.26 | -0.37 | 69.78 | 70.36 | 69.4 | 242816 |
| 1738626000 | 70.06 | -0.67 | -0.95 | 69.55 | 70.37 | 68.7 | 293083 |
| 1738366800 | 70.73 | -0.87 | -1.22 | 71.39 | 71.665 | 70.25 | 245467 |
| 1738280400 | 71.6 | 0.76 | 1.07 | 71.01 | 71.91 | 70.79 | 249286 |
| 1738194000 | 70.84 | -0.55 | -0.77 | 71.53 | 71.985 | 70.38 | 315861 |
| 1738107600 | 71.39 | 0.19 | 0.27 | 71.6 | 71.9 | 70.9301 | 186352 |
| 1738021200 | 71.2 | 0.5 | 0.71 | 69.72 | 71.73 | 69.72 | 251875 |
| 1737762000 | 70.7 | 0.19 | 0.27 | 70.72 | 70.87 | 69.55 | 198908 |
| 1737675600 | 70.51 | 0 | 0.00 | 70.51 | 70.51 | 70.51 | 0 |
| 1737589200 | 70.51 | -0.7 | -0.98 | 70.91 | 71.8453 | 70.4513 | 231604 |
| 1737502800 | 71.21 | 0.47 | 0.66 | 71.72 | 72.04 | 71.1 | 420938 |
| 1737157200 | 70.74 | 0.98 | 1.40 | 70.6 | 70.82 | 70.18 | 522166 |
| 1737070800 | 69.76 | 0.28 | 0.40 | 69.6 | 70.75 | 69.505 | 339442 |
| 1736984400 | 69.48 | 1.34 | 1.97 | 70.15 | 70.15 | 68.63 | 268670 |
| 1736898000 | 68.14 | 0.98 | 1.46 | 67.44 | 68.703 | 67.27 | 312568 |
| 1736811600 | 67.16 | 1.74 | 2.66 | 65 | 67.3 | 64.519999 | 304016 |
| 1736552400 | 65.42 | -0.66 | -1.00 | 64.86 | 65.9 | 64.53 | 291228 |
| 1736379600 | 66.08 | -0.2 | -0.30 | 65.78 | 66.269999 | 65.0497 | 304269 |
| 1736293200 | 66.28 | -0.76 | -1.13 | 67.34 | 67.83 | 65.735 | 258554 |
| 1736206800 | 67.04 | -0.99 | -1.46 | 67.95 | 68.65 | 66.93 | 508235 |
| 1735947600 | 68.03 | 1.22 | 1.83 | 66.94 | 68.05 | 66.485 | 249333 |
| 1735861200 | 66.81 | -0.64 | -0.95 | 68.05 | 68.12 | 66.269999 | 203906 |
| 1735688400 | 67.45 | 0.44 | 0.66 | 67.2 | 67.855 | 66.845 | 383862 |
| 1735602000 | 67.01 | -0.38 | -0.56 | 67.019999 | 67.54 | 66.125 | 233071 |
| 1735342800 | 67.39 | -0.87 | -1.27 | 67.64 | 68.35 | 66.519999 | 235724 |
| 1735256400 | 68.26 | 0.66 | 0.98 | 67.11 | 68.51 | 67.11 | 198337 |
| 1735077840 | 67.6 | 0.64 | 0.96 | 66.989999 | 67.67 | 66.535 | 147391 |
| 1734997200 | 66.959999 | 0.4 | 0.60 | 66.53 | 67.235 | 66.084999 | 357756 |
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
