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 | -0.480001 | -0.690152408339 | 69.55 | 72.04 | 67.7 | 418 | 69.45770335 | DE |
| 4 | -3.970001 | -5.43537924425 | 73.04 | 75.36 | 66.38 | 460 | 70.66842843 | DE |
| 12 | 9.339999 | 15.6370316424 | 59.73 | 75.36 | 56.6 | 653 | 65.30693995 | DE |
| 26 | -29.210001 | -29.7212057387 | 98.28 | 98.43 | 55.04 | 598 | 66.26922643 | DE |
| 52 | -51.730001 | -42.8228485099 | 120.8 | 139.19999 | 55.04 | 424 | 78.2349794 | DE |
| 156 | -41.610001 | -37.5948689917 | 110.68 | 171.2 | 55.04 | 223 | 96.68222099 | DE |
| 260 | -11.050001 | -13.7918135297 | 80.12 | 171.2 | 55.04 | 156 | 97.38414801 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 68 | 0.3 | 0.44 | 68 | 68 | 68 | 20 |
| 1737667620 | 67.7 | -2.3 | -3.29 | 69.55 | 69.55 | 67.7 | 604 |
| 1737581220 | 70 | -0.81 | -1.14 | 71.2 | 71.45 | 70 | 616 |
| 1737494820 | 70.81 | 0.85 | 1.21 | 69.58 | 72.04 | 69.58 | 302 |
| 1737408420 | 69.959999 | -0.06 | -0.09 | 69.599999 | 69.959999 | 69.31 | 3 |
| 1737149220 | 70.02 | 0.8 | 1.16 | 69.55 | 70.5 | 69.3 | 565 |
| 1737062820 | 69.22 | 0.98 | 1.44 | 68.04 | 69.22 | 66.379999 | 404 |
| 1736976420 | 68.239999 | 0.59 | 0.87 | 68.489999 | 68.489999 | 68.239999 | 2 |
| 1736890020 | 67.65 | -2.26 | -3.23 | 69.569999 | 69.63 | 67.51 | 431 |
| 1736803620 | 69.91 | -1.29 | -1.81 | 71.599999 | 71.599999 | 69.91 | 198 |
| 1736544420 | 71.2 | 1.04 | 1.48 | 70.54 | 71.28 | 70.54 | 566 |
| 1736458020 | 70.16 | 0.27 | 0.39 | 69.41 | 70.16 | 69.41 | 53 |
| 1736371620 | 69.89 | -3.56 | -4.85 | 72.37 | 72.37 | 68.53 | 1621 |
| 1736285220 | 73.45 | -0.91 | -1.22 | 74.08 | 75.36 | 73.45 | 76 |
| 1736198820 | 74.36 | 3.03 | 4.25 | 71.15 | 74.36 | 71.15 | 123 |
| 1735939620 | 71.33 | -2.92 | -3.93 | 74.5 | 74.69 | 70.76 | 1583 |
| 1735853220 | 74.25 | 1.94 | 2.68 | 72.84 | 75.03 | 72.58 | 1019 |
| 1735594020 | 72.31 | -0.35 | -0.48 | 72.989999 | 72.989999 | 72.31 | 40 |
| 1735334820 | 72.66 | 1.85 | 2.61 | 73.04 | 73.59 | 72.66 | 66 |
| 1734989220 | 70.81 | 1.51 | 2.18 | 69.8 | 70.81 | 69.319999 | 943 |
| 1734730020 | 69.3 | 2.3 | 3.43 | 65.84 | 69.3 | 65.81 | 477 |
| 1734643620 | 67 | -0.23 | -0.34 | 67.22 | 67.22 | 66.54 | 253 |
| 1734557220 | 67.23 | 1.07 | 1.62 | 66.56 | 67.3 | 66.55 | 148 |
| 1734470820 | 66.16 | -1.18 | -1.75 | 66.58 | 66.58 | 65.98 | 134 |
| 1734384420 | 67.34 | 1.09 | 1.65 | 67.05 | 67.34 | 66.61 | 675 |
| 1734125220 | 66.25 | -1.23 | -1.82 | 67.349999 | 67.349999 | 66.25 | 30 |
| 1734038820 | 67.48 | -2.31 | -3.31 | 68.599999 | 68.68 | 67.45 | 518 |
| 1733952420 | 69.79 | 1.01 | 1.47 | 68.9 | 70.79 | 68.9 | 495 |
| 1733866020 | 68.78 | 0.58 | 0.85 | 68.33 | 68.78 | 68 | 59 |
| 1733779620 | 68.2 | -0.17 | -0.25 | 68.45 | 68.84 | 67.239999 | 318 |
| 1733520420 | 68.37 | -1.35 | -1.94 | 68.849999 | 69.69 | 67.77 | 569 |
| 1733434020 | 69.72 | -0.36 | -0.51 | 70 | 70.5 | 68.56 | 1133 |
| 1733347620 | 70.08 | 0.56 | 0.81 | 70.099999 | 75 | 68.77 | 2168 |
| 1733261220 | 69.52 | -0.1 | -0.14 | 69.42 | 69.76 | 68.489999 | 923 |
| 1733174820 | 69.62 | 2.62 | 3.91 | 68.03 | 69.62 | 67.599999 | 585 |
| 1732915620 | 67 | -0.79 | -1.17 | 67.709999 | 68.02 | 67 | 83 |
| 1732829220 | 67.79 | 0.2 | 0.30 | 68.05 | 68.14 | 67.79 | 138 |
| 1732742820 | 67.59 | 1.56 | 2.36 | 65.87 | 67.95 | 65.8 | 417 |
| 1732656420 | 66.03 | -1.18 | -1.76 | 66.43 | 66.43 | 64.95 | 673 |
| 1732570020 | 67.209999 | 3.26 | 5.10 | 63.72 | 67.209999 | 63.68 | 1681 |
| 1732310820 | 63.95 | 1.4 | 2.24 | 63.04 | 64 | 63.04 | 469 |
| 1732224420 | 62.55 | 3.3 | 5.57 | 60.88 | 62.55 | 60.85 | 125 |
| 1732138020 | 59.25 | -2 | -3.27 | 61.61 | 61.61 | 58.82 | 952 |
| 1732051620 | 61.25 | -1.14 | -1.83 | 62.8 | 63.01 | 61.25 | 901 |
| 1731965220 | 62.39 | 0.89 | 1.45 | 61.14 | 63.58 | 60.7 | 778 |
| 1731705960 | 61.5 | -1.34 | -2.13 | 61.99 | 62.91 | 61.46 | 102 |
| 1731619560 | 62.84 | 1.42 | 2.31 | 61.69 | 62.84 | 61.69 | 133 |
| 1731533160 | 61.42 | 2.9 | 4.96 | 58.38 | 61.42 | 58.38 | 1460 |
| 1731446820 | 58.52 | 0.53 | 0.91 | 57.78 | 58.52 | 57.21 | 96 |
| 1731360420 | 57.99 | 0.47 | 0.82 | 57.35 | 58.77 | 57 | 2152 |
| 1731101220 | 57.52 | -1.68 | -2.84 | 58.84 | 59.11 | 57.48 | 714 |
| 1731014760 | 59.2 | 1.78 | 3.10 | 57.88 | 59.2 | 57.42 | 1937 |
| 1730928360 | 57.42 | -3.71 | -6.07 | 62.57 | 62.72 | 56.6 | 3196 |
| 1730841960 | 61.13 | -0.37 | -0.60 | 64.08 | 64.4 | 61.13 | 738 |
| 1730755560 | 61.5 | 0.94 | 1.55 | 60.93 | 63.81 | 60.93 | 1438 |
| 1730496360 | 60.56 | 1.37 | 2.31 | 59.73 | 60.66 | 58.67 | 32 |
| 1730409960 | 59.19 | 0.62 | 1.06 | 58.09 | 59.19 | 58.09 | 120 |
| 1730323560 | 58.57 | -1.25 | -2.09 | 59.81 | 59.81 | 58.47 | 224 |
| 1730237160 | 59.82 | -1.57 | -2.56 | 61.03 | 61.21 | 59.73 | 759 |
| 1730150760 | 61.39 | -0.78 | -1.25 | 61.91 | 61.91 | 61.39 | 37 |
| 1729888020 | 62.17 | 1.18 | 1.93 | 62.02 | 62.17 | 61.74 | 389 |
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
