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 | 0.56 | 0.97459101984 | 57.46 | 60.6 | 57.44 | 10804 | 59.04423605 | DE |
| 4 | -3.38 | -5.50488599349 | 61.4 | 62.7 | 54.92 | 10664 | 58.79645078 | DE |
| 12 | -9.439999 | -13.9934763414 | 67.459999 | 68.92 | 54.92 | 7103 | 61.63917113 | DE |
| 26 | -11.34 | -16.3494809689 | 69.36 | 69.44 | 54.92 | 7068 | 63.50446906 | DE |
| 52 | -18.64 | -24.3151578398 | 76.66 | 87.12 | 54.92 | 6512 | 69.64634249 | DE |
| 156 | -22.08 | -27.5655430712 | 80.1 | 87.12 | 53.58 | 262175 | 69.47120741 | DE |
| 260 | 10.96 | 23.2894177646 | 47.06 | 87.4 | 28.68 | 300753 | 64.48947277 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 59.58 | 1.22 | 2.09 | 58.42 | 60 | 58.42 | 7209 |
| 1732051620 | 58.36 | -0.96 | -1.62 | 59.42 | 59.5 | 57.54 | 13738 |
| 1731965220 | 59.32 | -0.34 | -0.57 | 60.18 | 60.18 | 59.22 | 10876 |
| 1731705960 | 59.66 | 1.96 | 3.40 | 57.84 | 60.6 | 57.5 | 16520 |
| 1731619560 | 57.7 | 0.1 | 0.17 | 57.46 | 58.8 | 57.44 | 5679 |
| 1731533160 | 57.6 | 0.88 | 1.55 | 56.08 | 58.2 | 54.92 | 34940 |
| 1731446820 | 56.72 | -4.88 | -7.92 | 59.8 | 59.84 | 55.24 | 54788 |
| 1731360420 | 61.6 | 0.72 | 1.18 | 61.08 | 61.88 | 61.08 | 2602 |
| 1731101220 | 60.88 | -0.8 | -1.30 | 61.52 | 61.86 | 60.88 | 3366 |
| 1731014760 | 61.68 | 1.28 | 2.12 | 60.44 | 62.7 | 60.44 | 5709 |
| 1730928360 | 60.4 | -0.38 | -0.63 | 61.08 | 62.04 | 59.92 | 4752 |
| 1730841960 | 60.78 | 0.44 | 0.73 | 60.2 | 60.78 | 60.1 | 3807 |
| 1730755560 | 60.34 | -0.24 | -0.40 | 60.64 | 60.8 | 60.3 | 2008 |
| 1730496360 | 60.58 | 0.6 | 1.00 | 59.92 | 60.58 | 59.7 | 2817 |
| 1730409960 | 59.98 | 0.1 | 0.17 | 59.66 | 60.04 | 59.24 | 4651 |
| 1730323560 | 59.88 | -0.32 | -0.53 | 60.22 | 60.46 | 59.52 | 8841 |
| 1730237160 | 60.2 | -1.2 | -1.95 | 61.48 | 61.56 | 60.02 | 8975 |
| 1730150760 | 61.4 | -0.24 | -0.39 | 61.22 | 62.22 | 61.22 | 5025 |
| 1729888020 | 61.64 | 0.14 | 0.23 | 61.5 | 61.78 | 61.1 | 10278 |
| 1729801560 | 61.5 | 0.12 | 0.20 | 61.4 | 62.26 | 61.28 | 6705 |
| 1729715160 | 61.38 | -0.84 | -1.35 | 62.48 | 62.62 | 61.38 | 11601 |
| 1729628760 | 62.22 | -1.3 | -2.05 | 63.38 | 63.38 | 62 | 11294 |
| 1729542360 | 63.52 | -0.9 | -1.40 | 64.3 | 64.66 | 63.24 | 5130 |
| 1729283160 | 64.42 | 0.5 | 0.78 | 63.78 | 65.04 | 63.78 | 5537 |
| 1729196760 | 63.92 | -0.1 | -0.16 | 63.72 | 64.26 | 62.78 | 8902 |
| 1729110360 | 64.019999 | -0.46 | -0.71 | 64.48 | 64.519999 | 63.7 | 3447 |
| 1729023960 | 64.48 | -0.68 | -1.04 | 65.16 | 65.54 | 64.48 | 8363 |
| 1728937620 | 65.16 | 0.12 | 0.18 | 65 | 65.7 | 64.819998 | 2572 |
| 1728678360 | 65.04 | -0.08 | -0.12 | 64.92 | 65.28 | 64.34 | 2646 |
| 1728591960 | 65.12 | 0.14 | 0.22 | 64.94 | 65.379999 | 64.92 | 1898 |
| 1728505560 | 64.98 | 0.4 | 0.62 | 64.64 | 65.099999 | 64.34 | 2213 |
| 1728419160 | 64.58 | -1 | -1.52 | 65.64 | 66 | 64.36 | 2775 |
| 1728332760 | 65.58 | -1.18 | -1.77 | 66.78 | 66.78 | 65.58 | 6563 |
| 1728073560 | 66.76 | 0.66 | 1.00 | 66.5 | 67 | 65.84 | 1472 |
| 1727987220 | 66.099999 | -0.44 | -0.66 | 66.56 | 66.56 | 66.019999 | 926 |
| 1727900820 | 66.54 | -0.84 | -1.25 | 67.22 | 67.48 | 65.66 | 5192 |
| 1727814420 | 67.38 | 0.4 | 0.60 | 66.959998 | 68.06 | 66.8 | 7830 |
| 1727728020 | 66.98 | -0.22 | -0.33 | 67.42 | 68.28 | 66.64 | 4085 |
| 1727468760 | 67.2 | 3.9 | 6.16 | 63.5 | 67.9 | 63.38 | 16401 |
| 1727382360 | 63.3 | 1.78 | 2.89 | 61.88 | 63.92 | 61.56 | 13593 |
| 1727295960 | 61.52 | -0.36 | -0.58 | 61.86 | 62.22 | 61.22 | 3765 |
| 1727209560 | 61.88 | 0.02 | 0.03 | 61.72 | 62.64 | 61.72 | 5191 |
| 1727123160 | 61.86 | -0.1 | -0.16 | 61.96 | 62.28 | 61.54 | 5298 |
| 1726864020 | 61.96 | -3.34 | -5.11 | 65.099999 | 65.28 | 61.6 | 11665 |
| 1726777560 | 65.3 | 1.4 | 2.19 | 63.94 | 65.7 | 63.94 | 4810 |
| 1726691220 | 63.9 | -0.54 | -0.84 | 64.5 | 64.66 | 63.66 | 2317 |
| 1726604760 | 64.44 | 0.74 | 1.16 | 63.96 | 64.8 | 63.9 | 889 |
| 1726518420 | 63.7 | -1.28 | -1.97 | 65.099999 | 65.099999 | 63.64 | 1177 |
| 1726259160 | 64.98 | 0.4 | 0.62 | 64.58 | 65.06 | 64.5 | 996 |
| 1726172760 | 64.58 | 0.76 | 1.19 | 64.22 | 64.58 | 63.5 | 3506 |
| 1726086360 | 63.82 | -0.6 | -0.93 | 64.379999 | 64.599999 | 63.48 | 10468 |
| 1725999960 | 64.42 | -0.76 | -1.17 | 65.04 | 65.04 | 64.2 | 4020 |
| 1725913620 | 65.18 | 0.8 | 1.24 | 64.519999 | 65.379999 | 64.5 | 4958 |
| 1725654360 | 64.379999 | -0.8 | -1.23 | 65.08 | 65.34 | 64.099999 | 3592 |
| 1725567960 | 65.18 | -1.3 | -1.96 | 66.5 | 66.5 | 65.099999 | 4747 |
| 1725481560 | 66.48 | 0.06 | 0.09 | 66.14 | 67.22 | 66.14 | 7817 |
| 1725395160 | 66.42 | -0.8 | -1.19 | 67.48 | 68.92 | 66.42 | 6736 |
| 1725308760 | 67.22 | 0.22 | 0.33 | 67.12 | 67.3 | 66.84 | 1944 |
| 1725049560 | 67 | -0.2 | -0.30 | 67 | 67.739999 | 66.84 | 4100 |
| 1724963160 | 67.2 | -0.26 | -0.39 | 67.459999 | 67.599999 | 67.099999 | 2428 |
| 1724876760 | 67.459999 | 1.16 | 1.75 | 66.34 | 67.54 | 66.34 | 10998 |
| 1724790420 | 66.3 | 1.24 | 1.91 | 65.379999 | 66.64 | 65.3 | 8600 |
| 1724704020 | 65.06 | 0.02 | 0.03 | 65.239999 | 65.36 | 64.9 | 1070 |
| 1724444820 | 65.04 | 1.1 | 1.72 | 64.28 | 65.26 | 64.28 | 2212 |
| 1724358420 | 63.94 | -1.3 | -1.99 | 65.16 | 65.22 | 63.94 | 3641 |
| 1724271960 | 65.239999 | 0.92 | 1.43 | 64.2 | 65.239999 | 64.2 | 1084 |
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
