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 | -0.74 | -0.979872881356 | 75.52 | 75.78 | 74.5 | 115 | 75.13958278 | DE |
| 4 | 5.66 | 8.18865740741 | 69.12 | 76.099999 | 68.239999 | 128 | 72.44187947 | DE |
| 12 | 8.820001 | 13.3717421676 | 65.959999 | 76.099999 | 65.099999 | 145 | 71.01290445 | DE |
| 26 | 7.680001 | 11.4456052376 | 67.099999 | 76.099999 | 60.08 | 124 | 68.75302331 | DE |
| 52 | 11.58 | 18.3227848101 | 63.2 | 80.3 | 60.08 | 119 | 71.09541795 | DE |
| 156 | 8.54 | 12.8925120773 | 66.24 | 80.3 | 50.76 | 100 | 66.592302 | DE |
| 260 | 3.6 | 5.05760044956 | 71.18 | 80.3 | 38.82 | 66 | 64.47094081 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 74.5 | -0.56 | -0.75 | 74.5 | 74.5 | 74.5 | 153 |
| 1733174820 | 75.06 | -0.4 | -0.53 | 74.84 | 75.06 | 74.84 | 79 |
| 1732915620 | 75.459999 | -0.32 | -0.42 | 75.44 | 75.459999 | 75.44 | 225 |
| 1732829220 | 75.78 | 0.46 | 0.61 | 75.78 | 75.78 | 75.78 | 23 |
| 1732742820 | 75.319999 | 0.32 | 0.43 | 75.52 | 75.52 | 75.319999 | 96 |
| 1732656420 | 75 | -1.1 | -1.45 | 75 | 75 | 75 | 50 |
| 1732570020 | 76.099999 | 1.42 | 1.90 | 74 | 76.099999 | 74 | 123 |
| 1732310820 | 74.68 | 3.18 | 4.45 | 74.68 | 74.68 | 74.68 | 150 |
| 1732224420 | 71.5 | 0.9 | 1.27 | 71.5 | 71.5 | 71.5 | 20 |
| 1732138020 | 70.599999 | 0 | 0.00 | 70.599999 | 70.599999 | 70.599999 | 0 |
| 1732051620 | 70.599999 | 0 | 0.00 | 70.599999 | 70.599999 | 70.599999 | 0 |
| 1731965220 | 70.599999 | 0.06 | 0.09 | 70 | 71.5 | 70 | 882 |
| 1731705960 | 70.54 | -1.24 | -1.73 | 70.54 | 70.54 | 70.54 | 7 |
| 1731619560 | 71.78 | 0.96 | 1.36 | 71.78 | 71.78 | 71.78 | 32 |
| 1731533220 | 70.819999 | 0 | 0.00 | 70.819999 | 70.819999 | 70.819999 | 0 |
| 1731446820 | 70.819999 | 0 | 0.00 | 70.819999 | 70.819999 | 70.819999 | 0 |
| 1731360420 | 70.819999 | 1.8 | 2.61 | 70.819999 | 70.819999 | 70.819999 | 15 |
| 1731101220 | 69.02 | 0.78 | 1.14 | 69.02 | 69.02 | 69.02 | 50 |
| 1731014760 | 68.239999 | -0.84 | -1.22 | 69.84 | 69.84 | 68.239999 | 115 |
| 1730928360 | 69.08 | 3.02 | 4.57 | 69.12 | 69.12 | 69.08 | 33 |
| 1730841960 | 66.06 | 0.6 | 0.92 | 66.06 | 66.06 | 66.06 | 1 |
| 1730755560 | 65.459998 | 0.16 | 0.25 | 65.099999 | 65.459998 | 65.099999 | 95 |
| 1730496360 | 65.3 | -1.48 | -2.22 | 66.5 | 66.5 | 65.3 | 16 |
| 1730409960 | 66.78 | -0.44 | -0.65 | 65.48 | 66.78 | 65.48 | 20 |
| 1730323560 | 67.22 | -2.78 | -3.97 | 67.94 | 67.94 | 67.22 | 63 |
| 1730233560 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1730147160 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729887960 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729801560 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729715160 | 70 | -1.6 | -2.23 | 70.02 | 70.3 | 70 | 108 |
| 1729628760 | 71.599999 | 0 | 0.00 | 71.599999 | 71.599999 | 71.599999 | 0 |
| 1729542360 | 71.599999 | 0 | 0.00 | 71.599999 | 71.599999 | 71.599999 | 0 |
| 1729283160 | 71.599999 | 0 | 0.00 | 71.599999 | 71.599999 | 71.599999 | 0 |
| 1729196760 | 71.599999 | 0.18 | 0.25 | 71.62 | 71.62 | 71.599999 | 1000 |
| 1729110360 | 71.42 | -0.44 | -0.61 | 71.54 | 71.54 | 71.42 | 16 |
| 1729023960 | 71.86 | 1.24 | 1.76 | 72.16 | 72.16 | 71.86 | 2 |
| 1728937620 | 70.62 | 0.12 | 0.17 | 70.62 | 70.62 | 70.62 | 110 |
| 1728678360 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1728591960 | 70.5 | 0.26 | 0.37 | 70.5 | 71.319999 | 70.239999 | 736 |
| 1728505560 | 70.239999 | 0.96 | 1.39 | 68.98 | 70.239999 | 68.98 | 22 |
| 1728419160 | 69.28 | -0.28 | -0.40 | 68.86 | 69.28 | 68.86 | 13 |
| 1728332760 | 69.56 | -0.86 | -1.22 | 70.26 | 70.26 | 69.56 | 2 |
| 1728073560 | 70.42 | 0.7 | 1.00 | 70.42 | 70.42 | 70.42 | 75 |
| 1727987220 | 69.72 | -0.6 | -0.85 | 69.72 | 69.72 | 69.72 | 3 |
| 1727900820 | 70.319999 | 0.36 | 0.51 | 70.319999 | 70.319999 | 70.319999 | 637 |
| 1727814420 | 69.959999 | 0 | 0.00 | 69.959999 | 69.959999 | 69.959999 | 0 |
| 1727728020 | 69.959999 | -1.18 | -1.66 | 70.52 | 70.52 | 69.959999 | 119 |
| 1727468760 | 71.14 | 2.8 | 4.10 | 71.14 | 71.14 | 71.14 | 250 |
| 1727382360 | 68.34 | 0 | 0.00 | 68.34 | 68.34 | 68.34 | 0 |
| 1727295960 | 68.34 | 0 | 0.00 | 68.34 | 68.34 | 68.34 | 0 |
| 1727209560 | 68.34 | 0 | 0.00 | 68.34 | 68.34 | 68.34 | 0 |
| 1727123160 | 68.34 | -0.64 | -0.93 | 69.12 | 69.12 | 68.34 | 10 |
| 1726863960 | 68.98 | 0 | 0.00 | 68.98 | 68.98 | 68.98 | 0 |
| 1726777560 | 68.98 | 2.48 | 3.73 | 68.98 | 68.98 | 68.98 | 20 |
| 1726691220 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1726604820 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1726518420 | 66.5 | 0.54 | 0.82 | 65.4 | 66.5 | 65.4 | 245 |
| 1726259160 | 65.959998 | 0.56 | 0.86 | 65.959998 | 65.959998 | 65.959998 | 50 |
| 1726172760 | 65.4 | 0 | 0.00 | 65.4 | 65.4 | 65.4 | 0 |
| 1726086360 | 65.4 | 0 | 0.00 | 65.4 | 65.4 | 65.4 | 0 |
| 1725999960 | 65.4 | -2.26 | -3.34 | 65.4 | 65.4 | 65.4 | 22 |
| 1725913560 | 67.66 | 0 | 0.00 | 67.66 | 67.66 | 67.66 | 0 |
| 1725654360 | 67.66 | 0 | 0.00 | 67.66 | 67.66 | 67.66 | 0 |
| 1725567960 | 67.66 | 0.12 | 0.18 | 67.14 | 67.66 | 67.14 | 25 |
| 1725433200 | 67.54 | 0 | 0.00 | 67.54 | 67.54 | 67.54 | 0 |
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
