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 | -0.234 | -0.3303032014 | 70.844 | 72.79 | 69.88 | 1944106 | 71.00300611 | CS |
| 4 | 9.16 | 14.9064279902 | 61.45 | 72.79 | 59.4 | 1821296 | 66.42808753 | CS |
| 12 | 8.32 | 13.3568791138 | 62.29 | 72.79 | 59.03 | 2191896 | 64.1324522 | CS |
| 26 | -4.11 | -5.50053533191 | 74.72 | 74.9 | 56.71 | 2065800 | 65.24280381 | CS |
| 52 | 9.94 | 16.3837151805 | 60.67 | 75.09 | 55.67 | 1862542 | 64.02772597 | CS |
| 156 | 25.51 | 56.5631929047 | 45.1 | 75.09 | 31.28 | 1724116 | 51.65653581 | CS |
| 260 | 28.43 | 67.4016121385 | 42.18 | 75.09 | 17.06 | 1697301 | 45.92330622 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 70.1 | -0.91 | -1.28 | 70.82 | 71.01 | 69.88 | 1506456 |
| 1733960400 | 71.01 | 0.62 | 0.88 | 70.66 | 71.225 | 69.91 | 1322966 |
| 1733874000 | 70.39 | -1.61 | -2.24 | 70.99 | 71.63 | 70.11 | 1839301 |
| 1733787600 | 72 | 0.95 | 1.34 | 72.175 | 72.79 | 71.57 | 2359142 |
| 1733528400 | 71.05 | 0.76 | 1.08 | 70.844 | 71.925 | 70.4495 | 2692666 |
| 1733442000 | 70.29 | -0.36 | -0.51 | 70.41 | 71.77 | 70.13 | 1744456 |
| 1733355600 | 70.65 | 1.48 | 2.14 | 69.405 | 70.68 | 68.96 | 2339876 |
| 1733269200 | 69.17 | 3.52 | 5.36 | 68.59 | 69.71 | 68 | 3225461 |
| 1733182800 | 65.65 | 1.83 | 2.87 | 64.3 | 66.54 | 64.05 | 3056099 |
| 1732917840 | 63.82 | 0.11 | 0.17 | 63.7 | 64.28 | 63.7 | 998960 |
| 1732750800 | 63.71 | 0.75 | 1.19 | 63.32 | 64.2 | 63.11 | 1405583 |
| 1732664400 | 62.96 | -0.52 | -0.82 | 62.69 | 63.34 | 62.675 | 1323455 |
| 1732578000 | 63.48 | 1.79 | 2.90 | 62.94 | 63.91 | 62.815 | 1734502 |
| 1732318800 | 61.69 | 0.68 | 1.11 | 61.33 | 62.3993 | 61.21 | 1645941 |
| 1732232400 | 61.01 | 1.24 | 2.07 | 59.6 | 61.11 | 59.4 | 1314453 |
| 1732146000 | 59.77 | -0.84 | -1.39 | 60.62 | 60.84 | 59.48 | 1643639 |
| 1732059600 | 60.61 | -0.16 | -0.26 | 60.5015 | 60.8 | 59.595 | 1885397 |
| 1731973200 | 60.77 | 0.07 | 0.12 | 60.75 | 61.48 | 60.435 | 1571009 |
| 1731714000 | 60.7 | -0.87 | -1.41 | 61.45 | 61.77 | 60.44 | 995256 |
| 1731627600 | 61.57 | 0.48 | 0.79 | 61.695 | 62.25 | 61.32 | 1464899 |
| 1731541200 | 61.09 | 0.33 | 0.54 | 61.5 | 62.09 | 60.93 | 1480650 |
| 1731454800 | 60.76 | -0.25 | -0.41 | 61.19 | 61.72 | 60.12 | 1592393 |
| 1731368400 | 61.01 | -1.28 | -2.05 | 62.75 | 62.9 | 60.8 | 1976525 |
| 1731109200 | 62.29 | -1.4 | -2.20 | 62.84 | 63.64 | 62.21 | 1833995 |
| 1731022800 | 63.69 | 2.03 | 3.29 | 62.345 | 64.099999 | 62.345 | 2167048 |
| 1730936400 | 61.66 | -1.4 | -2.22 | 63.335 | 63.69 | 60.31 | 3237288 |
| 1730850000 | 63.06 | 1.08 | 1.74 | 61.9 | 63.11 | 61.51 | 1316392 |
| 1730763600 | 61.98 | -0.62 | -0.99 | 62.62 | 63.535 | 61.95 | 2637014 |
| 1730500800 | 62.6 | 1.14 | 1.85 | 61.62 | 62.83 | 61.58 | 1987247 |
| 1730414400 | 61.46 | -0.11 | -0.18 | 61.83 | 62.1599 | 60.81 | 2014728 |
| 1730328000 | 61.57 | 0.09 | 0.15 | 61.41 | 61.735 | 61.0772 | 2516448 |
| 1730241600 | 61.48 | -0.38 | -0.61 | 61 | 61.92 | 60.91 | 2177815 |
| 1730155200 | 61.86 | 2.65 | 4.48 | 60.32 | 62.58 | 60.32 | 3760907 |
| 1729896000 | 59.21 | -2.42 | -3.93 | 64.73 | 65.019999 | 59.03 | 6643437 |
| 1729809600 | 61.63 | -0.04 | -0.06 | 62.44 | 62.44 | 61.2 | 3370412 |
| 1729723200 | 61.67 | -0.87 | -1.39 | 62.25 | 62.39 | 60.9085 | 2478662 |
| 1729636800 | 62.54 | 0.18 | 0.29 | 61.88 | 62.57 | 61.77 | 2448161 |
| 1729550400 | 62.36 | -0.75 | -1.19 | 62.83 | 62.91 | 61.98 | 1863354 |
| 1729291200 | 63.11 | 1.11 | 1.79 | 62.48 | 63.121 | 61.9101 | 2039112 |
| 1729204800 | 62 | -0.71 | -1.13 | 63.08 | 63.32 | 61.795 | 2612541 |
| 1729118400 | 62.71 | -0.46 | -0.73 | 63.58 | 63.65 | 62.51 | 2496427 |
| 1729032000 | 63.17 | -1.94 | -2.98 | 64.47 | 65.8 | 63.11 | 2801484 |
| 1728945600 | 65.11 | -2.45 | -3.63 | 66.11 | 66.739999 | 64.769999 | 2407257 |
| 1728686400 | 67.56 | 0.49 | 0.73 | 66.849999 | 68.15 | 66.849999 | 1496603 |
| 1728600000 | 67.069999 | 1.13 | 1.71 | 65.31 | 67.155 | 65.31 | 1386819 |
| 1728513600 | 65.94 | -0.06 | -0.09 | 65.959999 | 66.629999 | 65.239999 | 1304286 |
| 1728427200 | 66 | -0.2 | -0.30 | 65.245 | 66.504999 | 65.23 | 1372696 |
| 1728340800 | 66.2 | -2.34 | -3.41 | 68.2 | 68.2 | 65.66 | 1435075 |
| 1728081600 | 68.54 | 3.41 | 5.24 | 67.084999 | 68.54 | 66.970299 | 2638907 |
| 1727995200 | 65.129999 | -1.19 | -1.79 | 65.739999 | 65.739999 | 64.67 | 1108551 |
| 1727908800 | 66.319999 | -0.63 | -0.94 | 66.295 | 66.769999 | 65.769999 | 1370816 |
| 1727822400 | 66.95 | 0.03 | 0.04 | 66.8 | 67.11 | 65.78 | 1365129 |
| 1727735520 | 66.92 | -1.56 | -2.28 | 68.18 | 68.18 | 66.629999 | 1556646 |
| 1727476800 | 68.48 | -0.75 | -1.08 | 69.33 | 69.39 | 68.11 | 1619784 |
| 1727390400 | 69.23 | 3.75 | 5.73 | 67.61 | 69.6 | 67.04 | 2845356 |
| 1727304000 | 65.48 | 0.49 | 0.75 | 66.209999 | 66.59 | 65.069999 | 2078984 |
| 1727217600 | 64.989999 | 1.89 | 3.00 | 63.75 | 65.9 | 63.75 | 2444810 |
| 1727131200 | 63.1 | 0.09 | 0.14 | 62.66 | 64.43 | 62.64 | 3178598 |
| 1726872000 | 63.01 | 1.45 | 2.36 | 62.29 | 64.105 | 62.085 | 8190019 |
| 1726785600 | 61.56 | -6.55 | -9.62 | 69.55 | 69.695 | 59.39 | 9162790 |
| 1726699200 | 68.11 | 0.17 | 0.25 | 67.93 | 69.65 | 67.67 | 1311476 |
| 1726612800 | 67.94 | 0.08 | 0.12 | 68.57 | 69.08 | 67.76 | 1099763 |
| 1726526400 | 67.86 | 0.56 | 0.83 | 67.5 | 68.14 | 67.04 | 1640672 |
| 1726267200 | 67.3 | 0.95 | 1.43 | 66.84 | 67.85 | 66.84 | 1448348 |
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
