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 | -1.75 | -2.84506584295 | 61.51 | 62.98 | 58.56 | 1098719 | 61.24874946 | CS |
| 4 | -6.29 | -9.52308856927 | 66.05 | 66.29 | 55.68 | 1095589 | 60.87083943 | CS |
| 12 | -7.89 | -11.6629711752 | 67.65 | 79.115 | 55.68 | 828443 | 65.30798838 | CS |
| 26 | -12.33 | -17.1036204744 | 72.09 | 93.9 | 55.68 | 822305 | 72.60779735 | CS |
| 52 | -8.98 | -13.063718359 | 68.74 | 93.9 | 55.68 | 816184 | 70.76387607 | CS |
| 156 | -69.15 | -53.6420758669 | 128.91 | 133.5 | 39.055 | 770782 | 66.9770901 | CS |
| 260 | -38.2 | -38.9955083708 | 97.96 | 254.34 | 39.055 | 627631 | 93.33943153 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 61.28 | 0.76 | 1.26 | 60.77 | 61.94 | 60.56 | 773921 |
| 1741992000 | 60.52 | 0.41 | 0.68 | 60.83 | 61.08 | 59.77 | 1136379 |
| 1741905600 | 60.11 | -1.91 | -3.08 | 61.74 | 62.59 | 58.56 | 994150 |
| 1741819200 | 62.02 | 0.04 | 0.06 | 61.95 | 62.98 | 61.46 | 1068069 |
| 1741732800 | 61.98 | 0.38 | 0.62 | 61.51 | 62.81 | 61.1449 | 1521078 |
| 1741646400 | 61.6 | -0.58 | -0.93 | 62.18 | 63.39 | 60.73 | 1095834 |
| 1741390800 | 62.18 | 0.04 | 0.06 | 61.88 | 62.75 | 61.16 | 899621 |
| 1741304400 | 62.14 | 0.09 | 0.15 | 62.02 | 62.85 | 61.4575 | 997808 |
| 1741218000 | 62.05 | 2.07 | 3.45 | 59.79 | 62.44 | 59.79 | 1592383 |
| 1741131600 | 59.98 | 4.06 | 7.26 | 56.77 | 60.3 | 56 | 2121821 |
| 1741045200 | 55.92 | -2.65 | -4.52 | 59.39 | 60.16 | 55.68 | 1227544 |
| 1740786000 | 58.57 | -0.01 | -0.02 | 58.47 | 59.305 | 58.17 | 889875 |
| 1740699600 | 58.58 | -2.13 | -3.51 | 60.5 | 60.615 | 58.5 | 809138 |
| 1740613200 | 60.71 | 0.31 | 0.51 | 60.36 | 61.2 | 60.04 | 1467671 |
| 1740526800 | 60.4 | 0.32 | 0.53 | 60.45 | 61.17 | 59.69 | 910071 |
| 1740440400 | 60.08 | -0.38 | -0.63 | 60.55 | 61.07 | 60.07 | 1203567 |
| 1740181200 | 60.46 | -2.45 | -3.89 | 63 | 63.212 | 59.65 | 1115872 |
| 1740094800 | 62.91 | -0.85 | -1.33 | 63.5 | 63.78 | 62.76 | 586200 |
| 1740008400 | 63.76 | -1.57 | -2.40 | 64.31 | 65 | 63.23 | 726761 |
| 1739922000 | 65.33 | -0.76 | -1.15 | 66.05 | 66.29 | 64.959999 | 774015 |
| 1739576400 | 66.09 | -0.59 | -0.88 | 67.39 | 68.3 | 66.019999 | 633665 |
| 1739490000 | 66.68 | 0.71 | 1.08 | 66.72 | 67.345 | 66.25 | 899078 |
| 1739403600 | 65.97 | -1.61 | -2.38 | 66.16 | 66.56 | 65.519999 | 990711 |
| 1739317200 | 67.58 | 1.11 | 1.67 | 66.28 | 67.66 | 66.065 | 783232 |
| 1739230800 | 66.47 | -0.81 | -1.20 | 68.12 | 68.2714 | 65.18 | 744637 |
| 1738971600 | 67.28 | -0.89 | -1.31 | 68.68 | 68.68 | 66.61 | 760449 |
| 1738885200 | 68.17 | -1.36 | -1.96 | 70.11 | 70.27 | 67.41 | 735890 |
| 1738798800 | 69.53 | -0.11 | -0.16 | 69.26 | 70.0999 | 68.74 | 449779 |
| 1738712400 | 69.64 | 0.38 | 0.55 | 69.39 | 70.51 | 68.6803 | 511415 |
| 1738626000 | 69.26 | -1.7 | -2.40 | 69.31 | 70.48 | 67.76 | 1018423 |
| 1738366800 | 70.96 | -0.95 | -1.32 | 71.65 | 71.7 | 70.03 | 902663 |
| 1738280400 | 71.91 | 0.56 | 0.78 | 70.95 | 72.23 | 70.01 | 1179672 |
| 1738194000 | 71.35 | -4.38 | -5.78 | 76.7 | 79.115 | 71.12 | 1551166 |
| 1738107600 | 75.73 | -1.97 | -2.54 | 77.08 | 78.42 | 75.715 | 1405689 |
| 1738021200 | 77.7 | 3.97 | 5.38 | 73.73 | 77.78 | 72.92 | 1296235 |
| 1737762000 | 73.73 | 2.27 | 3.18 | 72.67 | 73.95 | 72.52 | 662511 |
| 1737675600 | 71.46 | 0 | 0.00 | 71.46 | 71.46 | 71.46 | 0 |
| 1737589200 | 71.46 | 0.39 | 0.55 | 71.26 | 71.71 | 70.82 | 441595 |
| 1737502800 | 71.07 | 0.84 | 1.20 | 70.9 | 71.74 | 70.87 | 366629 |
| 1737157200 | 70.23 | -0.62 | -0.88 | 71.45 | 71.625 | 69.97 | 487342 |
| 1737070800 | 70.85 | 0.21 | 0.30 | 70.4 | 71.79 | 69.74 | 465218 |
| 1736984400 | 70.64 | 2.31 | 3.38 | 69.82 | 70.68 | 68.81 | 597454 |
| 1736898000 | 68.33 | -0.41 | -0.60 | 69.37 | 69.87 | 67.65 | 445079 |
| 1736811600 | 68.74 | 2.36 | 3.56 | 66.29 | 68.77 | 66.2 | 398542 |
| 1736552400 | 66.379999 | -0.91 | -1.35 | 66.489999 | 67.195 | 65.825 | 532769 |
| 1736379600 | 67.29 | 0.38 | 0.57 | 66.319999 | 67.36 | 65.84 | 423349 |
| 1736293200 | 66.91 | -0.39 | -0.58 | 66.78 | 67.85 | 66.345 | 634902 |
| 1736206800 | 67.3 | 0.69 | 1.04 | 67.3 | 68.83 | 67.17 | 691521 |
| 1735947600 | 66.61 | 0.9 | 1.37 | 66.349999 | 67.39 | 65.599999 | 444364 |
| 1735861200 | 65.709999 | -0.63 | -0.95 | 66.61 | 68.27 | 65.629999 | 444814 |
| 1735688400 | 66.34 | 1.2 | 1.84 | 65.53 | 66.51 | 65.34 | 495928 |
| 1735602000 | 65.14 | -0.9 | -1.36 | 65.709999 | 65.75 | 64.519999 | 423639 |
| 1735342800 | 66.04 | -0.89 | -1.33 | 66.349999 | 67.2 | 65.58 | 504833 |
| 1735256400 | 66.93 | -0.03 | -0.04 | 66.8 | 67.63 | 66.33 | 283081 |
| 1735077840 | 66.959999 | -0.31 | -0.46 | 67.65 | 68.19 | 66.78 | 217865 |
| 1734997200 | 67.27 | -1.25 | -1.82 | 68.31 | 68.53 | 67.069999 | 738968 |
| 1734738000 | 68.52 | 1.23 | 1.83 | 67.3 | 69.325 | 66.790099 | 2853160 |
| 1734651600 | 67.29 | -1.21 | -1.77 | 68.9 | 69.51 | 66.9 | 613807 |
| 1734565200 | 68.5 | -3.9 | -5.39 | 72.39 | 72.6399 | 68.352 | 634222 |
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
