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 | 0.94 | 1.48969889065 | 63.1 | 64.29 | 61.94 | 280 | 63.31960029 | DE |
| 4 | -0.919999 | -1.41625464003 | 64.959999 | 69.98 | 61.94 | 274 | 65.50620585 | DE |
| 12 | 0.43 | 0.675994340513 | 63.61 | 69.98 | 38.674999 | 249 | 64.44717939 | DE |
| 26 | 6.34 | 10.9878682842 | 57.7 | 69.98 | 38.674999 | 344 | 64.34049504 | DE |
| 52 | 16.605 | 35.005797407 | 47.435 | 69.98 | 38.674999 | 339 | 57.94146854 | DE |
| 156 | 0 | 0 | 64.04 | 78.6 | 38.674999 | 180 | 57.39944813 | DE |
| 260 | 11.04 | 20.8301886792 | 53 | 78.6 | 38.674999 | 140 | 57.50555352 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 63.7 | 0.55 | 0.87 | 62.78 | 63.7 | 62.63 | 595 |
| 1741901220 | 63.15 | -0.07 | -0.11 | 63.3 | 63.76 | 63.15 | 166 |
| 1741814820 | 63.22 | 0.28 | 0.44 | 63.5 | 63.94 | 62.98 | 726 |
| 1741728420 | 62.94 | -0.76 | -1.19 | 63.49 | 63.49 | 62.76 | 91 |
| 1741642020 | 63.7 | 0.8 | 1.27 | 61.94 | 64.29 | 61.94 | 388 |
| 1741382820 | 62.9 | -0.01 | -0.02 | 63.1 | 63.1 | 61.94 | 30 |
| 1741296420 | 62.91 | -0.85 | -1.33 | 63.91 | 64 | 62.34 | 765 |
| 1741210020 | 63.76 | -3.56 | -5.29 | 66.78 | 66.78 | 63.76 | 232 |
| 1741123620 | 67.319999 | -2.01 | -2.90 | 68.12 | 68.87 | 67.319999 | 499 |
| 1741037220 | 69.33 | -0.17 | -0.24 | 69.98 | 69.98 | 68.84 | 260 |
| 1740778020 | 69.5 | 1.65 | 2.43 | 68.83 | 69.5 | 68.73 | 179 |
| 1740691620 | 67.849999 | 0.6 | 0.89 | 67.37 | 67.849999 | 67.37 | 766 |
| 1740605220 | 67.25 | 0.37 | 0.55 | 67.25 | 67.25 | 67.25 | 2 |
| 1740518820 | 66.879999 | -0.72 | -1.07 | 67.12 | 67.4 | 66.87 | 575 |
| 1740432420 | 67.599999 | 1.18 | 1.78 | 66.4 | 67.9 | 66.4 | 76 |
| 1740173220 | 66.42 | 0 | 0.00 | 66.42 | 66.42 | 66.42 | 0 |
| 1740086820 | 66.42 | -0.76 | -1.13 | 66 | 66.42 | 66 | 12 |
| 1740000420 | 67.18 | 0 | 0.00 | 67.18 | 67.18 | 67.18 | 0 |
| 1739914020 | 67.18 | 1.13 | 1.71 | 67.18 | 67.18 | 67.18 | 10 |
| 1739827620 | 66.05 | 0.12 | 0.18 | 66.08 | 66.08 | 66.05 | 4 |
| 1739568420 | 65.93 | 1.61 | 2.50 | 64.959998 | 65.93 | 64.79 | 148 |
| 1739482020 | 64.319998 | -0.27 | -0.42 | 64.319998 | 64.319998 | 64.319998 | 30 |
| 1739395620 | 64.59 | 0.03 | 0.05 | 65.29 | 65.29 | 64.59 | 24 |
| 1739309220 | 64.56 | 0.08 | 0.12 | 64.56 | 64.56 | 64.56 | 55 |
| 1739222820 | 64.48 | 0 | 0.00 | 65.239999 | 65.239999 | 38.674999 | 288 |
| 1738963620 | 64.48 | 0.1 | 0.16 | 64.29 | 65 | 64.29 | 96 |
| 1738877220 | 64.379999 | -0.89 | -1.36 | 65.489999 | 65.489999 | 63.73 | 185 |
| 1738790820 | 65.269999 | 0.39 | 0.60 | 63.6 | 65.54 | 63.6 | 575 |
| 1738704420 | 64.879999 | -0.93 | -1.41 | 65.06 | 65.06 | 64.879999 | 59 |
| 1738618020 | 65.81 | 1.19 | 1.84 | 64.569998 | 65.81 | 64.569998 | 163 |
| 1738358820 | 64.62 | 0.39 | 0.61 | 64.5 | 64.62 | 64.319998 | 344 |
| 1738272420 | 64.23 | 0.72 | 1.13 | 63.86 | 64.23 | 63.86 | 32 |
| 1738186020 | 63.51 | -0.71 | -1.11 | 63.51 | 63.51 | 63.51 | 2 |
| 1738099620 | 64.22 | 0.7 | 1.10 | 64.22 | 64.22 | 64.22 | 40 |
| 1738013220 | 63.52 | 0.03 | 0.05 | 63 | 63.52 | 62.42 | 448 |
| 1737754020 | 63.49 | -0.78 | -1.21 | 62.34 | 63.49 | 62.34 | 196 |
| 1737667620 | 64.269999 | -0.18 | -0.28 | 64.42 | 64.42 | 63.52 | 150 |
| 1737581220 | 64.45 | 0.45 | 0.70 | 65.769999 | 65.769999 | 64.4 | 88 |
| 1737494820 | 64 | -0.02 | -0.03 | 64 | 64 | 64 | 1 |
| 1737408420 | 64.019999 | -0.73 | -1.13 | 65.239999 | 65.239999 | 64.019999 | 73 |
| 1737149220 | 64.75 | 0.54 | 0.84 | 64.099999 | 64.75 | 64.099999 | 165 |
| 1737062820 | 64.209998 | 1 | 1.58 | 63.05 | 64.209998 | 62.54 | 843 |
| 1736976420 | 63.21 | 1.13 | 1.82 | 62.7 | 63.43 | 62.7 | 5 |
| 1736890020 | 62.08 | 0.05 | 0.08 | 61.93 | 62.08 | 61.93 | 146 |
| 1736803620 | 62.03 | 0.02 | 0.03 | 62.26 | 62.41 | 61.65 | 1078 |
| 1736544420 | 62.01 | -1.94 | -3.03 | 63.95 | 64.599999 | 62.01 | 610 |
| 1736458020 | 63.95 | -0.17 | -0.27 | 63.89 | 63.95 | 62.37 | 730 |
| 1736371620 | 64.12 | 0.82 | 1.30 | 63.45 | 64.12 | 63.44 | 276 |
| 1736285220 | 63.3 | 0.61 | 0.97 | 62.18 | 63.64 | 62.18 | 564 |
| 1736198820 | 62.69 | -2.45 | -3.76 | 64.51 | 64.93 | 62.69 | 76 |
| 1735939620 | 65.14 | -0.1 | -0.15 | 65.01 | 65.14 | 62.43 | 156 |
| 1735853220 | 65.239999 | -0.3 | -0.46 | 65.819998 | 66.31 | 65.129999 | 92 |
| 1735594020 | 65.54 | 0.36 | 0.55 | 65.78 | 65.78 | 64.64 | 135 |
| 1735334820 | 65.18 | 0.69 | 1.07 | 65.75 | 65.78 | 65.18 | 77 |
| 1734989220 | 64.489999 | -0.36 | -0.56 | 65.54 | 65.54 | 64.489999 | 180 |
| 1734730020 | 64.849999 | 0.59 | 0.92 | 63.61 | 64.849999 | 63.33 | 268 |
| 1734643620 | 64.26 | -1.01 | -1.55 | 63.61 | 64.94 | 63.61 | 233 |
| 1734557220 | 65.269999 | 0.35 | 0.54 | 65.209998 | 65.269999 | 65.209998 | 110 |
| 1734470820 | 64.92 | 0.12 | 0.19 | 64 | 64.92 | 63.92 | 174 |
| 1734384420 | 64.8 | -0.2 | -0.31 | 64.41 | 65.61 | 64.41 | 222 |
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
