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 | 2.75 | 4.13658243081 | 66.48 | 69.37 | 65.47 | 79319 | 67.6287609 | CS |
| 4 | 2.07 | 3.08219178082 | 67.16 | 69.37 | 62.81 | 72635 | 66.58178065 | CS |
| 12 | -6.59 | -8.69163809021 | 75.82 | 76.24 | 62.81 | 75781 | 69.62937984 | CS |
| 26 | -1.26 | -1.78748758689 | 70.49 | 76.33 | 62.75 | 75374 | 68.41960234 | CS |
| 52 | 9.66 | 16.2162162162 | 59.57 | 76.6226 | 58.87 | 84593 | 66.15657157 | CS |
| 156 | 8.95 | 14.8473788985 | 60.28 | 95.57 | 58.4 | 83114 | 70.57677875 | CS |
| 260 | 32.32 | 87.5643457058 | 36.91 | 95.57 | 32.4401 | 89942 | 61.79133485 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 69.23 | 1.4 | 2.06 | 67.57 | 69.37 | 67.57 | 36540 |
| 1738626000 | 67.83 | 0.27 | 0.40 | 66.989999 | 68.45 | 66.9 | 65026 |
| 1738366800 | 67.56 | -0.42 | -0.62 | 67.58 | 68.23 | 66.22 | 73429 |
| 1738280400 | 67.98 | 0.1 | 0.15 | 68.46 | 68.685 | 67.48 | 113901 |
| 1738194000 | 67.88 | 1.76 | 2.66 | 65.87 | 68.55 | 65.47 | 98407 |
| 1738107600 | 66.12 | -0.09 | -0.14 | 66.48 | 66.599999 | 65.629999 | 47947 |
| 1738021200 | 66.209999 | 1.94 | 3.02 | 63.68 | 66.45 | 63.68 | 85516 |
| 1737762000 | 64.269999 | 1.35 | 2.15 | 63.31 | 64.349999 | 62.96 | 62225 |
| 1737675600 | 62.92 | 0 | 0.00 | 62.92 | 62.92 | 62.92 | 0 |
| 1737589200 | 62.92 | -3.17 | -4.80 | 65.65 | 65.65 | 62.81 | 76612 |
| 1737502800 | 66.09 | -0.48 | -0.72 | 66.58 | 67.4 | 66.04 | 58897 |
| 1737157200 | 66.569999 | -0.82 | -1.22 | 67.65 | 67.765 | 66.444999 | 63598 |
| 1737070800 | 67.39 | 0.25 | 0.37 | 67.11 | 67.55 | 66.68 | 65909 |
| 1736984400 | 67.14 | 0.39 | 0.58 | 67.67 | 67.69 | 66.4 | 69345 |
| 1736898000 | 66.75 | 0.32 | 0.48 | 66.3 | 67.23 | 66.06 | 76272 |
| 1736811600 | 66.43 | 0.37 | 0.56 | 65.51 | 66.67 | 65.51 | 91489 |
| 1736552400 | 66.06 | -0.97 | -1.45 | 66.11 | 66.5 | 65.44 | 73783 |
| 1736379600 | 67.03 | 0.55 | 0.83 | 65.709999 | 67.03 | 64.43 | 53905 |
| 1736293200 | 66.48 | -0.22 | -0.33 | 66.75 | 67.47 | 65.6065 | 62709 |
| 1736206800 | 66.7 | -1.35 | -1.98 | 67.95 | 68.26 | 66 | 95061 |
| 1735947600 | 68.05 | -0.46 | -0.67 | 68.44 | 68.91 | 67.995 | 57162 |
| 1735861200 | 68.51 | 0.79 | 1.17 | 67.87 | 68.78 | 67.35 | 51164 |
| 1735688400 | 67.72 | 0.22 | 0.33 | 67.55 | 68.865 | 67.51 | 65520 |
| 1735602000 | 67.5 | -0.61 | -0.90 | 68.27 | 68.27 | 66.959999 | 48364 |
| 1735342800 | 68.11 | -1.08 | -1.56 | 68.58 | 69.37 | 67.96 | 64490 |
| 1735256400 | 69.19 | 0.69 | 1.01 | 68.11 | 69.22 | 67.945 | 46544 |
| 1735077840 | 68.5 | 0.61 | 0.90 | 68.06 | 68.51 | 67.41 | 29821 |
| 1734997200 | 67.89 | -1.21 | -1.75 | 68.66 | 68.81 | 67.53 | 55559 |
| 1734738000 | 69.1 | -1.13 | -1.61 | 69.73 | 70.655 | 68.77 | 169745 |
| 1734651600 | 70.23 | 0.15 | 0.21 | 70.21 | 70.94 | 69.57 | 67656 |
| 1734565200 | 70.08 | -1.34 | -1.88 | 71.34 | 72.345 | 69.41 | 92082 |
| 1734478800 | 71.42 | 0.08 | 0.11 | 71.38 | 71.88 | 70.8 | 143779 |
| 1734392400 | 71.34 | 0.15 | 0.21 | 70.9 | 71.605 | 70.505 | 61356 |
| 1734133200 | 71.19 | -1.55 | -2.13 | 73.23 | 73.23 | 71.03 | 61448 |
| 1734046800 | 72.74 | 0.56 | 0.78 | 72.4 | 73.17 | 71.755 | 55834 |
| 1733960400 | 72.18 | 0.22 | 0.31 | 72.52 | 73.16 | 71.67 | 83400 |
| 1733874000 | 71.96 | 1.37 | 1.94 | 70.99 | 72.46 | 69.515 | 96221 |
| 1733787600 | 70.59 | 0.19 | 0.27 | 70.22 | 71.47 | 70.18 | 54386 |
| 1733528400 | 70.4 | -0.59 | -0.83 | 70.89 | 71.3 | 69.84 | 57351 |
| 1733442000 | 70.99 | -0.32 | -0.45 | 70.99 | 71.44 | 70.12 | 125893 |
| 1733355600 | 71.31 | -0.4 | -0.56 | 71.34 | 72.015 | 70.55 | 253180 |
| 1733269200 | 71.71 | -1.36 | -1.86 | 73.14 | 73.14 | 71.58 | 72959 |
| 1733182800 | 73.07 | 0.24 | 0.33 | 72.7 | 73.52 | 72.355 | 74764 |
| 1732917840 | 72.83 | 0.04 | 0.05 | 74.09 | 74.09 | 72.65 | 39623 |
| 1732750800 | 72.79 | -0.22 | -0.30 | 73.73 | 74.07 | 72.25 | 72243 |
| 1732664400 | 73.01 | -0.76 | -1.03 | 73.2 | 73.42 | 71.39 | 87243 |
| 1732578000 | 73.77 | 2.09 | 2.92 | 72.05 | 74.77 | 71.79 | 106984 |
| 1732318800 | 71.68 | 0.93 | 1.31 | 71 | 72.03 | 70.41 | 53306 |
| 1732232400 | 70.75 | 0.64 | 0.91 | 70.75 | 71.305 | 69.93 | 44496 |
| 1732146000 | 70.11 | 0.27 | 0.39 | 69.66 | 70.27 | 68.6 | 82397 |
| 1732059600 | 69.84 | -0.58 | -0.82 | 69.7 | 70.9 | 69.46 | 66460 |
| 1731973200 | 70.42 | -1.29 | -1.80 | 72.1 | 72.455 | 70.37 | 67125 |
| 1731714000 | 71.71 | -2.37 | -3.20 | 74.55 | 74.6097 | 71.69 | 63295 |
| 1731627600 | 74.08 | -0.43 | -0.58 | 74.41 | 74.8 | 73.42 | 66674 |
| 1731541200 | 74.51 | 1.16 | 1.58 | 73.93 | 74.65 | 73.3 | 88594 |
| 1731454800 | 73.35 | -2.58 | -3.40 | 75.82 | 76.24 | 73.33 | 82938 |
| 1731368400 | 75.93 | 1.38 | 1.85 | 75.04 | 76.33 | 74.275 | 74484 |
| 1731109200 | 74.55 | -0.61 | -0.81 | 75.18 | 76.06 | 73.495 | 82173 |
| 1731022800 | 75.16 | 2.7 | 3.73 | 72.17 | 75.36 | 71.81 | 153393 |
| 1730936400 | 72.46 | 6 | 9.03 | 69.78 | 73.56 | 69.78 | 138946 |
| 1730850000 | 66.459999 | 1.79 | 2.77 | 64.26 | 66.62 | 64.26 | 84106 |
| 1730763600 | 64.67 | 0.43 | 0.67 | 64.29 | 65.91 | 64.069999 | 93569 |
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
