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 | 0.65 | 0.957431138607 | 67.89 | 68.55 | 65.805 | 198701 | 67.47261322 | CS |
| 4 | 3.44 | 5.2841781874 | 65.1 | 68.55 | 63.36 | 160409 | 66.11911754 | CS |
| 12 | -5.405 | -7.30948678072 | 73.945 | 78.44 | 58.61 | 178767 | 68.20083664 | CS |
| 26 | -1.97 | -2.79392993902 | 70.51 | 78.44 | 58.61 | 160994 | 70.10569794 | CS |
| 52 | 7.21 | 11.7560736997 | 61.33 | 78.44 | 58.2329 | 177418 | 66.64101849 | CS |
| 156 | -1.39 | -1.9877019877 | 69.93 | 78.44 | 35.955 | 187759 | 53.92073251 | CS |
| 260 | 28.12 | 69.5695200396 | 40.42 | 81 | 20.26 | 187113 | 52.25462022 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 68.54 | 0.07 | 0.10 | 68.85 | 69.145 | 67.63 | 114956 |
| 1739490000 | 68.47 | 1.15 | 1.71 | 68.05 | 68.47 | 67.01 | 145496 |
| 1739403600 | 67.32 | -0.63 | -0.93 | 67 | 67.38 | 65.819999 | 218551 |
| 1739317200 | 67.95 | 1.24 | 1.86 | 66.48 | 67.95 | 66.194999 | 195568 |
| 1739230800 | 66.709999 | -0.53 | -0.79 | 67.9 | 67.904 | 65.805 | 196755 |
| 1738971600 | 67.24 | -1.03 | -1.51 | 67.89 | 67.89 | 65.75 | 270582 |
| 1738885200 | 68.27 | 2.57 | 3.91 | 65.599999 | 68.315 | 65.5 | 235414 |
| 1738798800 | 65.7 | 1.11 | 1.72 | 65 | 65.91 | 64.17 | 187843 |
| 1738712400 | 64.59 | -0.02 | -0.03 | 64.69 | 64.89 | 64.09 | 98575 |
| 1738626000 | 64.61 | -0.58 | -0.89 | 64.41 | 65.29 | 63.46 | 180832 |
| 1738366800 | 65.19 | -0.28 | -0.43 | 65.265 | 66.37 | 64.68 | 143022 |
| 1738280400 | 65.47 | 1.2 | 1.87 | 64.95 | 66.135 | 64.76 | 118206 |
| 1738194000 | 64.269999 | -0.54 | -0.83 | 64.65 | 65.405 | 63.995 | 96360 |
| 1738107600 | 64.81 | -0.88 | -1.34 | 65.19 | 65.93 | 64.79 | 97307 |
| 1738021200 | 65.69 | 1.46 | 2.27 | 64.65 | 66.18 | 64.65 | 117375 |
| 1737762000 | 64.23 | -0.3 | -0.46 | 63.66 | 64.5 | 63.36 | 105450 |
| 1737675600 | 64.53 | 0 | 0.00 | 64.53 | 64.53 | 64.53 | 0 |
| 1737589200 | 64.53 | -0.78 | -1.19 | 65.05 | 65.235 | 64.33 | 169402 |
| 1737502800 | 65.31 | 0.23 | 0.35 | 65.68 | 66.334999 | 65.015 | 180697 |
| 1737157200 | 65.08 | 0.39 | 0.60 | 65.099999 | 65.62 | 64.9 | 166101 |
| 1737070800 | 64.69 | 2.19 | 3.50 | 62.92 | 65.03 | 62.8 | 207060 |
| 1736984400 | 62.5 | 1.22 | 1.99 | 62.87 | 63.16 | 61.97 | 376584 |
| 1736898000 | 61.28 | 1.73 | 2.91 | 59.86 | 61.51 | 59.61 | 293564 |
| 1736811600 | 59.55 | -0.47 | -0.78 | 59.83 | 59.95 | 58.61 | 306743 |
| 1736552400 | 60.02 | -2.37 | -3.80 | 62.41 | 62.41 | 59.4 | 276670 |
| 1736379600 | 62.39 | -1.91 | -2.97 | 63.61 | 63.61 | 61.29 | 285023 |
| 1736293200 | 64.3 | -1.52 | -2.31 | 65.75 | 65.885 | 63.57 | 240269 |
| 1736206800 | 65.819999 | -0.59 | -0.89 | 66.5 | 66.87 | 65.45 | 224385 |
| 1735947600 | 66.41 | 0.58 | 0.88 | 66.129999 | 66.947999 | 64.97 | 269090 |
| 1735861200 | 65.83 | -1.66 | -2.46 | 67.54 | 68.495 | 65.8 | 140365 |
| 1735688400 | 67.49 | -0.38 | -0.56 | 68.16 | 68.36 | 67.27 | 109460 |
| 1735602000 | 67.87 | -1.18 | -1.71 | 68.77 | 68.905 | 67.64 | 257541 |
| 1735342800 | 69.05 | -1.29 | -1.83 | 69.79 | 70.576099 | 68.48 | 93442 |
| 1735256400 | 70.34 | 0.07 | 0.10 | 69.9 | 70.57 | 69.66 | 152457 |
| 1735077840 | 70.27 | 0.71 | 1.02 | 69.85 | 70.28 | 69.33 | 57552 |
| 1734997200 | 69.56 | -0.44 | -0.63 | 69.7 | 70.26 | 69.16 | 154827 |
| 1734738000 | 70 | 1.23 | 1.79 | 68.25 | 70.915 | 68.115 | 449788 |
| 1734651600 | 68.77 | -0.84 | -1.21 | 70.14 | 70.75 | 68.71 | 147764 |
| 1734565200 | 69.61 | -3.33 | -4.57 | 73.09 | 73.89 | 68.76 | 223372 |
| 1734478800 | 72.94 | -1.48 | -1.99 | 75.02 | 75.02 | 72.7 | 110567 |
| 1734392400 | 74.42 | -0.18 | -0.24 | 74.4 | 75.18 | 74.155 | 124778 |
| 1734133200 | 74.6 | 0.4 | 0.54 | 74.4 | 74.6 | 73.135 | 167915 |
| 1734046800 | 74.2 | 0.66 | 0.90 | 73.97 | 74.7399 | 73 | 129361 |
| 1733960400 | 73.54 | -0.68 | -0.92 | 74.37 | 74.56 | 72.65 | 184900 |
| 1733874000 | 74.22 | -2.96 | -3.84 | 76.96 | 77.35 | 74.14 | 244585 |
| 1733787600 | 77.18 | 2.02 | 2.69 | 76.19 | 78.44 | 76.0574 | 470030 |
| 1733528400 | 75.16 | 0.28 | 0.37 | 76 | 76 | 74.155 | 119648 |
| 1733442000 | 74.88 | -0.16 | -0.21 | 75.04 | 75.58 | 74.67 | 105785 |
| 1733355600 | 75.04 | -0.52 | -0.69 | 75.91 | 76.26 | 74.53 | 99051 |
| 1733269200 | 75.56 | -0.81 | -1.06 | 74.62 | 76.49 | 74.62 | 73585 |
| 1733182800 | 76.37 | 1.28 | 1.70 | 73.64 | 76.88 | 73.64 | 165164 |
| 1732917840 | 75.09 | -0.37 | -0.49 | 75.98 | 76.28 | 74.93 | 66007 |
| 1732750800 | 75.46 | 0.34 | 0.45 | 75.57 | 76.265 | 75.3 | 69773 |
| 1732664400 | 75.12 | -1.11 | -1.46 | 75.94 | 75.94 | 74.325 | 122901 |
| 1732578000 | 76.23 | 1.59 | 2.13 | 75.67 | 76.88 | 74.97 | 201250 |
| 1732318800 | 74.64 | 0.85 | 1.15 | 73.67 | 75.3 | 73.67 | 138932 |
| 1732232400 | 73.79 | 1.44 | 1.99 | 72.89 | 74.425 | 72.625 | 110928 |
| 1732146000 | 72.35 | -0.68 | -0.93 | 72.57 | 72.87 | 71.81 | 145664 |
| 1732059600 | 73.03 | 0.21 | 0.29 | 72.45 | 73.47 | 72.45 | 102836 |
| 1731973200 | 72.82 | -0.58 | -0.79 | 73.4 | 73.83 | 72.385 | 108268 |
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
