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 | -0.1 | -0.136518771331 | 73.25 | 74.55 | 72.3 | 111 | 73.53294206 | DE |
| 4 | 0.550001 | 0.757577145421 | 72.599999 | 76.4 | 70.9 | 951 | 73.60150705 | DE |
| 12 | 5 | 7.33675715334 | 68.15 | 76.4 | 62.35 | 409 | 72.27135472 | DE |
| 26 | -1.8 | -2.40160106738 | 74.95 | 76.9 | 62.35 | 255 | 72.19347285 | DE |
| 52 | 13.93 | 23.5224586288 | 59.22 | 79.5 | 56.95 | 222 | 72.28063323 | DE |
| 156 | -6.99 | -8.72223608685 | 80.14 | 80.14 | 55.8 | 228 | 70.07641723 | DE |
| 260 | -6.99 | -8.72223608685 | 80.14 | 80.14 | 55.8 | 228 | 70.07641723 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 72.75 | -0.5 | -0.68 | 72.45 | 73.7 | 72.45 | 115 |
| 1742506020 | 73.25 | -0.1 | -0.14 | 73.15 | 73.9 | 72.3 | 45 |
| 1742419620 | 73.349999 | -0.75 | -1.01 | 74.15 | 74.25 | 73.15 | 44 |
| 1742333220 | 74.099999 | -0.4 | -0.54 | 73.75 | 74.45 | 73.099999 | 53 |
| 1742246820 | 74.5 | 1.35 | 1.85 | 72.75 | 74.55 | 72.65 | 110 |
| 1741987620 | 73.15 | 0.85 | 1.18 | 73.25 | 73.9 | 72.65 | 302 |
| 1741901220 | 72.3 | -1.25 | -1.70 | 73.349999 | 73.5 | 72.05 | 56 |
| 1741814820 | 73.55 | 0.2 | 0.27 | 73.349999 | 74.25 | 72.7 | 14769 |
| 1741728420 | 73.349999 | -2.2 | -2.91 | 75.9 | 76.05 | 72.55 | 139 |
| 1741642020 | 75.55 | 1.35 | 1.82 | 74.8 | 75.7 | 73.95 | 425 |
| 1741382820 | 74.2 | 1.3 | 1.78 | 72.05 | 75 | 72.05 | 264 |
| 1741296420 | 72.9 | -1.1 | -1.49 | 73.599999 | 74.3 | 72.2 | 73 |
| 1741210020 | 74 | -1.55 | -2.05 | 75.65 | 76.4 | 72.849999 | 144 |
| 1741123620 | 75.55 | 3.45 | 4.79 | 72 | 76.4 | 71.75 | 675 |
| 1741037220 | 72.099999 | -0.4 | -0.55 | 73.099999 | 74.05 | 72.099999 | 323 |
| 1740778020 | 72.5 | 0.5 | 0.69 | 72.099999 | 74.05 | 71.45 | 657 |
| 1740691620 | 72 | -1.75 | -2.37 | 73.3 | 73.95 | 72 | 238 |
| 1740605220 | 73.75 | -0.1 | -0.14 | 75.5 | 75.5 | 70.9 | 137 |
| 1740518820 | 73.849999 | -0.35 | -0.47 | 73.4 | 75.349999 | 73.4 | 255 |
| 1740432420 | 74.2 | 0.6 | 0.82 | 74.3 | 74.7 | 73.5 | 176 |
| 1740173220 | 73.599999 | 1.75 | 2.44 | 72.599999 | 74.05 | 71.95 | 125 |
| 1740086820 | 71.849999 | -1.1 | -1.51 | 72.45 | 73.3 | 71.75 | 94 |
| 1740000420 | 72.95 | 0.45 | 0.62 | 73.099999 | 73.2 | 72.15 | 61 |
| 1739914020 | 72.5 | -0.2 | -0.28 | 72.05 | 73.25 | 72.05 | 112 |
| 1739827620 | 72.7 | 0.25 | 0.35 | 72.4 | 72.75 | 71.2 | 197 |
| 1739568420 | 72.45 | 1.5 | 2.11 | 70.3 | 72.599999 | 70.3 | 182 |
| 1739482020 | 70.95 | 1.35 | 1.94 | 69.7 | 71.2 | 69.099999 | 198 |
| 1739395620 | 69.599999 | 2.8 | 4.19 | 66.8 | 69.599999 | 66.8 | 336 |
| 1739309220 | 66.8 | 1.3 | 1.98 | 65.5 | 67.3 | 65.4 | 86 |
| 1739222820 | 65.5 | 0.1 | 0.15 | 65.5 | 66.099999 | 65.5 | 89 |
| 1738963620 | 65.4 | -1.6 | -2.39 | 67.099999 | 67.099999 | 65.3 | 66 |
| 1738877220 | 67 | 1.7 | 2.60 | 65.45 | 67.2 | 64.849999 | 127 |
| 1738790820 | 65.3 | 0.05 | 0.08 | 65 | 65.3 | 64.4 | 76 |
| 1738704420 | 65.25 | -1.1 | -1.66 | 66.4 | 66.4 | 64.65 | 40 |
| 1738618020 | 66.349999 | 0.25 | 0.38 | 64.25 | 66.4 | 64.25 | 57 |
| 1738358820 | 66.099999 | 0.05 | 0.08 | 66.4 | 67.15 | 65.349999 | 46 |
| 1738272420 | 66.05 | 0.1 | 0.15 | 66.15 | 66.7 | 65.55 | 56 |
| 1738186020 | 65.95 | -1.6 | -2.37 | 67.95 | 67.95 | 65.2 | 165 |
| 1738099620 | 67.55 | 1.95 | 2.97 | 64.95 | 67.55 | 64.849999 | 166 |
| 1738013220 | 65.599999 | 0.95 | 1.47 | 63.95 | 65.7 | 63.4 | 278 |
| 1737754020 | 64.65 | 1.1 | 1.73 | 64.25 | 64.75 | 63.75 | 299 |
| 1737667620 | 63.55 | 0.55 | 0.87 | 62.45 | 64.2 | 62.45 | 153 |
| 1737581220 | 63 | -0.9 | -1.41 | 63.9 | 63.95 | 62.35 | 72 |
| 1737494820 | 63.9 | 0.1 | 0.16 | 63.2 | 63.9 | 62.7 | 66 |
| 1737408420 | 63.8 | -0.15 | -0.23 | 63.9 | 64.3 | 63.15 | 105 |
| 1737149220 | 63.95 | 0.1 | 0.16 | 63.35 | 63.95 | 63.35 | 180 |
| 1737062820 | 63.85 | 0.1 | 0.16 | 63.45 | 64 | 63.2 | 317 |
| 1736976420 | 63.75 | -0.25 | -0.39 | 64.599999 | 64.65 | 62.95 | 290 |
| 1736890020 | 64 | -1 | -1.54 | 65.25 | 65.45 | 63.8 | 71 |
| 1736803620 | 65 | -0.95 | -1.44 | 65 | 65.599999 | 64.4 | 89 |
| 1736544420 | 65.95 | -1.15 | -1.71 | 66.349999 | 66.95 | 65.099999 | 46 |
| 1736458020 | 67.099999 | 0.35 | 0.52 | 66.65 | 67.099999 | 66.05 | 53 |
| 1736371620 | 66.75 | -0.5 | -0.74 | 66.5 | 67.05 | 66 | 39 |
| 1736285220 | 67.25 | 0.7 | 1.05 | 66.5 | 67.25 | 65.95 | 92 |
| 1736198820 | 66.55 | -2.1 | -3.06 | 67.55 | 68.15 | 65.849999 | 137 |
| 1735939620 | 68.65 | -0.1 | -0.15 | 68.9 | 68.95 | 67.55 | 104 |
| 1735853220 | 68.75 | 0.4 | 0.59 | 67.4 | 69.099999 | 67.4 | 62 |
| 1735594020 | 68.349999 | -0.25 | -0.36 | 68.349999 | 68.349999 | 67.7 | 30 |
| 1735334820 | 68.599999 | 1 | 1.48 | 68.15 | 68.599999 | 67.349999 | 76 |
| 1734989220 | 67.599999 | -0.15 | -0.22 | 67.599999 | 68.2 | 67 | 64 |
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
