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 | 0.44 | 0.568769389866 | 77.36 | 79.97 | 76.56 | 775 | 78.81444358 | DE |
| 4 | 6.5 | 9.11640953717 | 71.3 | 81.79 | 69.09 | 791 | 74.70568823 | DE |
| 12 | 16.81 | 27.5618953927 | 60.99 | 81.79 | 57.62 | 624 | 68.87981144 | DE |
| 26 | 15.55 | 24.9799196787 | 62.25 | 81.79 | 57.2 | 632 | 64.43598878 | DE |
| 52 | 21.29 | 37.6747478322 | 56.51 | 81.79 | 54.36 | 606 | 64.06725585 | DE |
| 156 | 24.85 | 46.9310670444 | 52.95 | 81.79 | 43.25 | 291 | 60.96502003 | DE |
| 260 | 45.45 | 140.494590417 | 32.35 | 81.79 | 27.575 | 195 | 59.18416334 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731619560 | 77.89 | -1.33 | -1.68 | 79.03 | 79.97 | 77.89 | 466 |
| 1731533160 | 79.22 | 0.38 | 0.48 | 78.73 | 79.66 | 78 | 1235 |
| 1731446820 | 78.84 | -0.74 | -0.93 | 79.54 | 79.91 | 78.5 | 1272 |
| 1731360420 | 79.58 | 1.58 | 2.03 | 78.14 | 79.58 | 77.069999 | 399 |
| 1731101220 | 78 | 0.99 | 1.29 | 77.36 | 78.31 | 76.56 | 501 |
| 1731014760 | 77.01 | -0.96 | -1.23 | 78.569999 | 81.79 | 76.5 | 734 |
| 1730928360 | 77.97 | 6.61 | 9.26 | 73.099999 | 77.97 | 73 | 2553 |
| 1730841960 | 71.36 | -0.11 | -0.15 | 71.239999 | 71.84 | 71.239999 | 96 |
| 1730755560 | 71.47 | -0.91 | -1.26 | 72.2 | 72.51 | 71.47 | 773 |
| 1730496360 | 72.38 | 0.03 | 0.04 | 72.349999 | 72.38 | 71.5 | 2367 |
| 1730409960 | 72.349999 | 0.32 | 0.44 | 71.56 | 72.349999 | 71.06 | 518 |
| 1730323560 | 72.03 | 0.28 | 0.39 | 71.29 | 72.04 | 71.26 | 561 |
| 1730237160 | 71.75 | 0.7 | 0.99 | 70.959999 | 71.79 | 70.47 | 539 |
| 1730150760 | 71.05 | 1.17 | 1.67 | 70.3 | 71.05 | 69.89 | 626 |
| 1729888020 | 69.88 | -0.36 | -0.51 | 69.2 | 70.03 | 69.09 | 293 |
| 1729801560 | 70.239999 | 0.14 | 0.20 | 70.099999 | 70.239999 | 69.819999 | 54 |
| 1729715160 | 70.099999 | -1.1 | -1.54 | 71.05 | 71.05 | 70.099999 | 212 |
| 1729628760 | 71.2 | -0.2 | -0.28 | 71.38 | 71.38 | 70.68 | 401 |
| 1729542360 | 71.4 | -0.19 | -0.27 | 71.4 | 72.18 | 71.349999 | 252 |
| 1729283160 | 71.59 | -0.19 | -0.26 | 71.3 | 71.95 | 71.03 | 1970 |
| 1729196760 | 71.78 | 0.19 | 0.27 | 71.33 | 71.94 | 71.33 | 437 |
| 1729110360 | 71.59 | 1.35 | 1.92 | 70.87 | 72.29 | 70.25 | 1264 |
| 1729023960 | 70.239999 | -0.34 | -0.48 | 70.29 | 70.989999 | 69.97 | 869 |
| 1728937620 | 70.58 | 0.53 | 0.76 | 70.68 | 71.09 | 69.42 | 779 |
| 1728678360 | 70.05 | 5.66 | 8.79 | 64.099999 | 70.2 | 63.66 | 2883 |
| 1728591960 | 64.39 | -0.11 | -0.17 | 64.72 | 64.72 | 63.99 | 167 |
| 1728505560 | 64.5 | 0.49 | 0.77 | 63.43 | 64.5 | 63.41 | 253 |
| 1728419160 | 64.01 | 0.38 | 0.60 | 63.9 | 64.03 | 63.49 | 249 |
| 1728332760 | 63.63 | -0.3 | -0.47 | 64.129999 | 64.18 | 63.63 | 242 |
| 1728073560 | 63.93 | 0.12 | 0.19 | 64.379999 | 65 | 63.77 | 473 |
| 1727987220 | 63.81 | -0.61 | -0.95 | 64.64 | 64.64 | 63.81 | 15 |
| 1727900820 | 64.42 | -0.01 | -0.02 | 63.64 | 64.43 | 63.57 | 236 |
| 1727814420 | 64.43 | 0.57 | 0.89 | 64.28 | 64.5 | 63.83 | 586 |
| 1727728020 | 63.86 | -0.18 | -0.28 | 64.22 | 64.22 | 63.59 | 221 |
| 1727468760 | 64.04 | -0.05 | -0.08 | 64.51 | 64.66 | 64.04 | 1691 |
| 1727382360 | 64.09 | 0.31 | 0.49 | 63.47 | 64.19 | 63.47 | 101 |
| 1727295960 | 63.78 | -0.63 | -0.98 | 63.76 | 64.33 | 63.76 | 269 |
| 1727209560 | 64.41 | -0.09 | -0.14 | 64.78 | 64.78 | 64.15 | 179 |
| 1727123160 | 64.5 | 1.28 | 2.02 | 63.63 | 64.5 | 63.43 | 463 |
| 1726864020 | 63.22 | -0.65 | -1.02 | 64.14 | 64.17 | 63.17 | 169 |
| 1726777560 | 63.87 | 0.22 | 0.35 | 63.45 | 64.41 | 63.45 | 1224 |
| 1726691220 | 63.65 | -0.04 | -0.06 | 63.37 | 63.68 | 63.3 | 44 |
| 1726604760 | 63.69 | 0.56 | 0.89 | 62.89 | 63.82 | 62.89 | 139 |
| 1726518420 | 63.13 | 0.14 | 0.22 | 62.74 | 63.19 | 62.66 | 400 |
| 1726259160 | 62.99 | 0.04 | 0.06 | 63.16 | 63.21 | 62.81 | 360 |
| 1726172760 | 62.95 | 0.23 | 0.37 | 63.14 | 63.29 | 62.74 | 452 |
| 1726086360 | 62.72 | 0.41 | 0.66 | 62.2 | 62.72 | 60.99 | 387 |
| 1725999960 | 62.31 | 0.83 | 1.35 | 61.76 | 62.31 | 61.43 | 203 |
| 1725913620 | 61.48 | 2.5 | 4.24 | 60.03 | 61.96 | 59.64 | 941 |
| 1725654360 | 58.98 | 0.86 | 1.48 | 58.67 | 59 | 57.62 | 193 |
| 1725567960 | 58.12 | -1.29 | -2.17 | 59.28 | 59.3 | 58 | 1041 |
| 1725481560 | 59.41 | -1.21 | -2.00 | 60.73 | 60.73 | 59.1 | 1531 |
| 1725395160 | 60.62 | -1.18 | -1.91 | 61.62 | 62.09 | 60.62 | 976 |
| 1725308760 | 61.8 | 0 | 0.00 | 61.75 | 61.87 | 61.48 | 466 |
| 1725049560 | 61.8 | 0.6 | 0.98 | 60.81 | 61.8 | 60.81 | 517 |
| 1724963160 | 61.2 | 0.48 | 0.79 | 60.59 | 61.2 | 60.59 | 22 |
| 1724876760 | 60.72 | 0.22 | 0.36 | 60.88 | 61.21 | 60.56 | 288 |
| 1724790420 | 60.5 | -0.19 | -0.31 | 60.66 | 61.06 | 60.5 | 428 |
| 1724704020 | 60.69 | -0.36 | -0.59 | 61.09 | 61.25 | 60.66 | 325 |
| 1724444820 | 61.05 | 0.39 | 0.64 | 60.99 | 61.24 | 60.61 | 145 |
| 1724358420 | 60.66 | -0.53 | -0.87 | 61.43 | 61.43 | 60.66 | 401 |
| 1724271960 | 61.19 | 0.96 | 1.59 | 60.14 | 61.22 | 60.14 | 333 |
| 1724185560 | 60.23 | 0.32 | 0.53 | 60.22 | 60.23 | 60.02 | 261 |
| 1724099220 | 59.91 | -1.53 | -2.49 | 60.58 | 61.3 | 59.8 | 1152 |
| 1723840020 | 61.44 | 0.51 | 0.84 | 60.97 | 61.44 | 60.75 | 385 |
| 1723753620 | 60.93 | 0.83 | 1.38 | 60.51 | 61.4 | 60.12 | 445 |
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
