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 | 2.150001 | 3.17530797778 | 67.709999 | 70.68 | 66.709999 | 688 | 68.23519036 | DE |
| 4 | -3.629999 | -4.93944625037 | 73.489999 | 74.34 | 66.709999 | 526 | 68.70930438 | DE |
| 12 | -2.9 | -3.98570643211 | 72.76 | 77.56 | 66.709999 | 405 | 71.25946179 | DE |
| 26 | 1.150001 | 1.67370254219 | 68.709999 | 77.56 | 65.989999 | 392 | 70.51367894 | DE |
| 52 | -5.04 | -6.72897196262 | 74.9 | 77.56 | 63.85 | 341 | 69.96586842 | DE |
| 156 | -5.8 | -7.66587364526 | 75.66 | 88.27 | 59.1 | 245 | 68.8182017 | DE |
| 260 | 6.66 | 10.5379746835 | 63.2 | 88.27 | 57.58 | 213 | 68.91347961 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740432420 | 69.739999 | 0.98 | 1.43 | 70.5 | 70.54 | 69.67 | 355 |
| 1740173220 | 68.76 | 1.32 | 1.96 | 67.66 | 68.76 | 67.66 | 1459 |
| 1740086820 | 67.44 | -0.26 | -0.38 | 67.36 | 67.76 | 67.04 | 397 |
| 1740000420 | 67.7 | 0.5 | 0.74 | 67.4 | 67.93 | 66.709998 | 574 |
| 1739914020 | 67.2 | -1.05 | -1.54 | 67.709999 | 68.52 | 67.2 | 654 |
| 1739827620 | 68.25 | 0.1 | 0.15 | 67.9 | 68.25 | 67.51 | 579 |
| 1739568420 | 68.15 | 0.25 | 0.37 | 68.47 | 68.78 | 67.5 | 890 |
| 1739482020 | 67.9 | 0.75 | 1.12 | 67.019999 | 67.9 | 66.91 | 398 |
| 1739395620 | 67.15 | -0.85 | -1.25 | 68.28 | 68.28 | 67.15 | 417 |
| 1739309220 | 68 | -0.01 | -0.01 | 68.01 | 68.01 | 68 | 265 |
| 1739222820 | 68.01 | -0.99 | -1.43 | 68.73 | 69.349999 | 68.01 | 232 |
| 1738963620 | 69 | 0.6 | 0.88 | 68.88 | 69.3 | 68.73 | 281 |
| 1738877220 | 68.4 | -0.22 | -0.32 | 69.489999 | 69.489999 | 68.4 | 531 |
| 1738790820 | 68.62 | -0.12 | -0.17 | 68.239999 | 68.62 | 68 | 391 |
| 1738704420 | 68.739999 | -2.21 | -3.11 | 69.349999 | 70.11 | 68.5 | 291 |
| 1738618020 | 70.95 | 0.45 | 0.64 | 70.5 | 70.95 | 69.94 | 707 |
| 1738358820 | 70.5 | -0.06 | -0.09 | 71.11 | 71.17 | 70.47 | 348 |
| 1738272420 | 70.56 | 1.12 | 1.61 | 69 | 70.56 | 68.989999 | 379 |
| 1738186020 | 69.44 | 0.12 | 0.17 | 69 | 69.73 | 69 | 630 |
| 1738099620 | 69.319999 | -4.16 | -5.66 | 73.489999 | 74.34 | 69 | 747 |
| 1738013220 | 73.48 | 2.49 | 3.51 | 71.25 | 73.5 | 71.25 | 693 |
| 1737754020 | 70.989999 | 0.08 | 0.11 | 70.01 | 70.989999 | 70.01 | 248 |
| 1737667620 | 70.91 | 0.52 | 0.74 | 70.95 | 71.34 | 70.28 | 340 |
| 1737581220 | 70.39 | 0.26 | 0.37 | 70.239999 | 70.959999 | 70.239999 | 192 |
| 1737494820 | 70.13 | -0.68 | -0.96 | 70.53 | 70.78 | 69.78 | 249 |
| 1737408420 | 70.81 | -0.24 | -0.34 | 70.569999 | 70.989999 | 70.099999 | 429 |
| 1737149220 | 71.05 | 0.25 | 0.35 | 70.89 | 71.819999 | 70.599999 | 146 |
| 1737062820 | 70.8 | -1.34 | -1.86 | 71.58 | 71.87 | 70.8 | 256 |
| 1736976420 | 72.14 | 0.56 | 0.78 | 72.17 | 72.72 | 71.55 | 508 |
| 1736890020 | 71.58 | -0.8 | -1.11 | 71.599999 | 72.4 | 71.58 | 203 |
| 1736803620 | 72.38 | -0.12 | -0.17 | 72.28 | 72.62 | 71.47 | 515 |
| 1736544420 | 72.5 | 0.14 | 0.19 | 72.25 | 72.52 | 71.709999 | 29 |
| 1736458020 | 72.36 | 0 | 0.00 | 72.36 | 72.36 | 72.36 | 0 |
| 1736371620 | 72.36 | 0.17 | 0.24 | 71.92 | 72.36 | 71.459999 | 164 |
| 1736285220 | 72.19 | -0.62 | -0.85 | 72.12 | 72.93 | 72.12 | 149 |
| 1736198820 | 72.81 | -0.67 | -0.91 | 73.319999 | 73.319999 | 72.36 | 273 |
| 1735939620 | 73.48 | -0.53 | -0.72 | 72.819999 | 73.62 | 72.819999 | 162 |
| 1735853220 | 74.01 | 1.12 | 1.54 | 74.31 | 74.86 | 73.95 | 165 |
| 1735594020 | 72.89 | -1 | -1.35 | 73.58 | 74 | 72.89 | 233 |
| 1735334820 | 73.89 | 0.5 | 0.68 | 73.84 | 74.55 | 73.84 | 579 |
| 1734989220 | 73.39 | 0.19 | 0.26 | 74.489999 | 74.489999 | 73.29 | 1286 |
| 1734730020 | 73.2 | -0.57 | -0.77 | 73.069999 | 73.2 | 73.069999 | 97 |
| 1734643620 | 73.77 | -0.79 | -1.06 | 74.5 | 74.5 | 73.76 | 192 |
| 1734557220 | 74.56 | 0.06 | 0.08 | 74.73 | 75.11 | 74.09 | 285 |
| 1734470820 | 74.5 | -1.12 | -1.48 | 75.01 | 75.77 | 74.5 | 1244 |
| 1734384420 | 75.62 | -0.04 | -0.05 | 76.459999 | 76.62 | 75.62 | 260 |
| 1734125220 | 75.66 | -0.75 | -0.98 | 75.989999 | 76.09 | 75.66 | 341 |
| 1734038820 | 76.41 | -0.81 | -1.05 | 76.88 | 76.88 | 76.41 | 95 |
| 1733952420 | 77.22 | 0.45 | 0.59 | 76.54 | 77.56 | 76.4 | 55 |
| 1733866020 | 76.77 | -0.51 | -0.66 | 77.5 | 77.5 | 76.739999 | 98 |
| 1733779620 | 77.28 | 0.16 | 0.21 | 76.78 | 77.28 | 76.47 | 163 |
| 1733520420 | 77.12 | 0.46 | 0.60 | 76.9 | 77.53 | 76.67 | 103 |
| 1733434020 | 76.66 | 1.46 | 1.94 | 76.489999 | 76.69 | 76.33 | 827 |
| 1733347620 | 75.2 | -0.38 | -0.50 | 75.54 | 75.989999 | 75.16 | 134 |
| 1733261220 | 75.58 | 3.07 | 4.23 | 72.76 | 75.58 | 72.209999 | 634 |
| 1733174820 | 72.51 | 0.28 | 0.39 | 73.099999 | 73.56 | 72.4 | 1471 |
| 1732915620 | 72.23 | -0.81 | -1.11 | 72.23 | 72.23 | 72.23 | 23 |
| 1732829220 | 73.04 | 0 | 0.00 | 73.04 | 73.04 | 73.04 | 0 |
| 1732742820 | 73.04 | 0.44 | 0.61 | 72.239999 | 73.04 | 72.239999 | 375 |
| 1732656420 | 72.599999 | -0.83 | -1.13 | 72.94 | 73.489999 | 72.599999 | 195 |
| 1732570020 | 73.43 | 2.08 | 2.92 | 73.319999 | 73.5 | 73 | 1124 |
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
