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 | -3.08 | -4.50951683748 | 68.3 | 69.05 | 62.7 | 3316988 | 65.14759138 | CS |
| 4 | -3.97 | -5.73782338488 | 69.19 | 73.19 | 62.7 | 3063222 | 69.05920256 | CS |
| 12 | -1.645 | -2.46018096164 | 66.865 | 73.19 | 62.7 | 2237610 | 69.10993699 | CS |
| 26 | 5.86 | 9.87196765499 | 59.36 | 73.19 | 59 | 2020816 | 66.87872842 | CS |
| 52 | 12.06 | 22.6862302483 | 53.16 | 73.19 | 49.65 | 1916989 | 60.45920791 | CS |
| 156 | 30.72 | 89.0434782609 | 34.5 | 73.19 | 25.49 | 1819759 | 45.79005818 | CS |
| 260 | 44.19 | 210.128388017 | 21.03 | 73.19 | 8.32 | 2178960 | 36.79653508 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 65.22 | 0.34 | 0.52 | 65.739999 | 65.86 | 64.349999 | 2235074 |
| 1741732800 | 64.879999 | 1.25 | 1.96 | 63.81 | 65.28 | 63.385 | 3915093 |
| 1741646400 | 63.63 | -1.99 | -3.03 | 64.73 | 65 | 62.7 | 3688808 |
| 1741390800 | 65.62 | -1.19 | -1.78 | 66.41 | 66.665 | 63.54 | 3975331 |
| 1741304400 | 66.81 | -2.33 | -3.37 | 68.3 | 69.05 | 66.42 | 2770636 |
| 1741218000 | 69.14 | 0.88 | 1.29 | 68.13 | 69.3 | 67.8 | 2270056 |
| 1741131600 | 68.26 | -1.85 | -2.64 | 69.18 | 69.52 | 67.06 | 2497418 |
| 1741045200 | 70.11 | -1.57 | -2.19 | 71.68 | 72.22 | 69.43 | 2644025 |
| 1740786000 | 71.68 | 1.44 | 2.05 | 70.53 | 71.745 | 70.15 | 1970035 |
| 1740699600 | 70.24 | -0.41 | -0.58 | 70.87 | 71.375 | 70.17 | 1452257 |
| 1740613200 | 70.65 | 0.43 | 0.61 | 70.11 | 72.02 | 69.96 | 2682499 |
| 1740526800 | 70.22 | -0.7 | -0.99 | 71 | 71.51 | 69.725 | 2640017 |
| 1740440400 | 70.92 | 0.82 | 1.17 | 70.26 | 71.37 | 69.83 | 2392801 |
| 1740181200 | 70.1 | -1.55 | -2.16 | 71.4 | 71.89 | 69.98 | 4651621 |
| 1740094800 | 71.65 | 0.03 | 0.04 | 72.28 | 73.19 | 71.265 | 2811321 |
| 1740008400 | 71.62 | 0.77 | 1.09 | 70.77 | 72.255 | 70.495 | 2652775 |
| 1739922000 | 70.85 | -0.4 | -0.56 | 71.21 | 71.5458 | 70.26 | 2940549 |
| 1739576400 | 71.25 | 0.14 | 0.20 | 71.02 | 71.87 | 70.4 | 3795521 |
| 1739490000 | 71.11 | 1.2 | 1.72 | 69.19 | 71.13 | 65.769999 | 6215375 |
| 1739403600 | 69.91 | 0.22 | 0.32 | 69 | 70 | 68.25 | 3261888 |
| 1739317200 | 69.69 | -0.63 | -0.90 | 69.93 | 70.09 | 69.15 | 1855739 |
| 1739230800 | 70.32 | 0.01 | 0.01 | 70.67 | 71 | 70.01 | 1606887 |
| 1738971600 | 70.31 | -0.61 | -0.86 | 71.16 | 71.59 | 70.135 | 2447491 |
| 1738885200 | 70.92 | -1.1 | -1.53 | 72.59 | 73 | 70.84 | 2559437 |
| 1738798800 | 72.02 | 0.15 | 0.21 | 72 | 72.675 | 71.26 | 2221385 |
| 1738712400 | 71.87 | 0.54 | 0.76 | 71.55 | 72.445 | 70.78 | 2396542 |
| 1738626000 | 71.33 | 0.4 | 0.56 | 69.72 | 71.895 | 69.01 | 2538867 |
| 1738366800 | 70.93 | -0.79 | -1.10 | 71.9 | 72.3 | 70.93 | 1795929 |
| 1738280400 | 71.72 | 0.19 | 0.27 | 72.04 | 72.595 | 71.47 | 1930278 |
| 1738194000 | 71.53 | 0.65 | 0.92 | 71 | 71.72 | 70.8 | 1311147 |
| 1738107600 | 70.88 | 0.13 | 0.18 | 70.24 | 71.01 | 70.09 | 1891650 |
| 1738021200 | 70.75 | 1.23 | 1.77 | 69.45 | 70.78 | 69.41 | 1211243 |
| 1737762000 | 69.52 | 0.21 | 0.30 | 68.63 | 69.83 | 68.47 | 1685439 |
| 1737675600 | 69.31 | 0 | 0.00 | 69.31 | 69.31 | 69.31 | 0 |
| 1737589200 | 69.31 | 0.17 | 0.25 | 69.44 | 69.95 | 68.8 | 1745649 |
| 1737502800 | 69.14 | 0.83 | 1.22 | 69.265 | 69.68 | 68.59 | 1659507 |
| 1737157200 | 68.31 | 0.23 | 0.34 | 68.74 | 68.76 | 67.945 | 1067165 |
| 1737070800 | 68.08 | 0.15 | 0.22 | 67.9 | 68.475 | 67.55 | 1835380 |
| 1736984400 | 67.93 | 0.98 | 1.46 | 67.85 | 68.42 | 67.66 | 1942484 |
| 1736898000 | 66.95 | 0.59 | 0.89 | 66.709999 | 66.98 | 65.64 | 1672913 |
| 1736811600 | 66.36 | -0.99 | -1.47 | 66.67 | 67.69 | 65.93 | 1639674 |
| 1736552400 | 67.35 | -0.87 | -1.28 | 67.34 | 67.95 | 66.81 | 1243484 |
| 1736379600 | 68.22 | 1 | 1.49 | 67.099999 | 68.23 | 66.480999 | 1458782 |
| 1736293200 | 67.22 | 0.2 | 0.30 | 67.395 | 68.01 | 66.879999 | 2214510 |
| 1736206800 | 67.019999 | -0.96 | -1.41 | 67.72 | 68.5 | 66.849999 | 1222263 |
| 1735947600 | 67.98 | 0.59 | 0.88 | 67.625 | 67.99 | 66.89 | 986248 |
| 1735861200 | 67.39 | -0.07 | -0.10 | 67.705 | 68.31 | 67.3 | 1056227 |
| 1735688400 | 67.46 | -0.19 | -0.28 | 67.65 | 68.01 | 67.24 | 2412255 |
| 1735602000 | 67.65 | -0.52 | -0.76 | 67.62 | 67.92 | 67.24 | 862694 |
| 1735342800 | 68.17 | -0.31 | -0.45 | 67.99 | 68.49 | 67.82 | 707867 |
| 1735256400 | 68.48 | -0.29 | -0.42 | 68.38 | 68.67 | 68.17 | 643388 |
| 1735077840 | 68.77 | 0.91 | 1.34 | 67.88 | 68.82 | 67.63 | 440747 |
| 1734997200 | 67.86 | 0.17 | 0.25 | 67.31 | 67.95 | 66.56 | 1521040 |
| 1734738000 | 67.69 | 0.83 | 1.24 | 66.405 | 68.06 | 66.405 | 5869221 |
| 1734651600 | 66.86 | 0.14 | 0.21 | 66.864999 | 67.47 | 66.455 | 1714332 |
| 1734565200 | 66.72 | -1.62 | -2.37 | 68.54 | 69.13 | 66.614999 | 2452586 |
| 1734478800 | 68.34 | -0.63 | -0.91 | 68.9 | 69.33 | 67.71 | 1950444 |
| 1734392400 | 68.97 | -0.53 | -0.76 | 69.63 | 70.14 | 68.81 | 1721361 |
| 1734133200 | 69.5 | 0.54 | 0.78 | 68.81 | 69.575 | 68.64 | 1641145 |
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
