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 | 0.54 | 0.790166812994 | 68.34 | 69.4 | 67.349999 | 4202 | 67.91310966 | DE |
| 4 | 0.7 | 1.02669404517 | 68.18 | 69.68 | 65.05 | 5070 | 67.76355673 | DE |
| 12 | 10.7 | 18.391199725 | 58.18 | 69.68 | 56.54 | 6411 | 65.04334381 | DE |
| 26 | 8.64 | 14.3426294821 | 60.24 | 69.68 | 48.45 | 5426 | 60.40555842 | DE |
| 52 | 20.36 | 41.9620774938 | 48.52 | 69.68 | 46.54 | 5308 | 56.89863317 | DE |
| 156 | 15.1 | 28.0773521755 | 53.78 | 69.68 | 36.2 | 3859 | 50.13280227 | DE |
| 260 | -3.47 | -4.79612992398 | 72.35 | 74.97 | 31.995 | 3033 | 50.8254897 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 68.95 | 0.82 | 1.20 | 68.28 | 69.4 | 67.89 | 42838 |
| 1735853220 | 68.13 | 0.78 | 1.16 | 68.15 | 69 | 68 | 5365 |
| 1735594020 | 67.349999 | -0.65 | -0.96 | 67.81 | 68.26 | 67.349999 | 2758 |
| 1735334820 | 68 | 1.06 | 1.58 | 68.34 | 68.58 | 67.83 | 4482 |
| 1734989220 | 66.94 | -0.05 | -0.07 | 66.769999 | 67.05 | 65.94 | 2861 |
| 1734730020 | 66.989999 | 0.56 | 0.84 | 65.81 | 67.3 | 65.05 | 5856 |
| 1734643620 | 66.43 | 0.49 | 0.74 | 65.98 | 67.14 | 65.51 | 2551 |
| 1734557220 | 65.94 | -1.79 | -2.64 | 67.52 | 68.26 | 65.75 | 6105 |
| 1734470820 | 67.73 | -0.13 | -0.19 | 67.98 | 68.239999 | 67.42 | 3428 |
| 1734384420 | 67.86 | 0.19 | 0.28 | 67.739999 | 68.11 | 67.39 | 5756 |
| 1734125220 | 67.67 | -0.58 | -0.85 | 68.41 | 68.8 | 67.59 | 3746 |
| 1734038820 | 68.25 | -0.06 | -0.09 | 68.209999 | 68.64 | 68.08 | 4500 |
| 1733952420 | 68.31 | -0.3 | -0.44 | 68.91 | 69.52 | 68 | 10399 |
| 1733866020 | 68.61 | 0.23 | 0.34 | 68.22 | 69.68 | 67.9 | 3970 |
| 1733779620 | 68.38 | 0.11 | 0.16 | 68.23 | 68.819999 | 67.8 | 8985 |
| 1733520420 | 68.27 | -0.24 | -0.35 | 68.18 | 68.739999 | 67.91 | 5283 |
| 1733434020 | 68.51 | 1.24 | 1.84 | 67.08 | 68.94 | 67.08 | 5530 |
| 1733347620 | 67.27 | -0.89 | -1.31 | 67.8 | 68.44 | 67.01 | 2859 |
| 1733261220 | 68.16 | 0.23 | 0.34 | 68.39 | 69.06 | 68 | 14618 |
| 1733174820 | 67.93 | 0.79 | 1.18 | 67.7 | 68.349999 | 67.099999 | 7685 |
| 1732915620 | 67.14 | 0.3 | 0.45 | 66.84 | 67.19 | 66.5 | 8544 |
| 1732829220 | 66.84 | 0.79 | 1.20 | 66.48 | 67.15 | 66.48 | 2914 |
| 1732742820 | 66.05 | -0.36 | -0.54 | 66.39 | 66.819998 | 65.89 | 79663 |
| 1732656420 | 66.41 | -0.87 | -1.29 | 67.47 | 67.54 | 66.37 | 2649 |
| 1732570020 | 67.28 | 0.26 | 0.39 | 66.75 | 67.34 | 66.75 | 2032 |
| 1732310820 | 67.019999 | 0.84 | 1.27 | 66.069998 | 67.51 | 65.819998 | 3909 |
| 1732224420 | 66.18 | 1.49 | 2.30 | 64.94 | 66.31 | 64.739999 | 3803 |
| 1732138020 | 64.69 | -0.33 | -0.51 | 64.989999 | 65.53 | 64.69 | 4256 |
| 1732051620 | 65.019999 | -0.2 | -0.31 | 65.28 | 65.43 | 64.01 | 4120 |
| 1731965220 | 65.22 | -0.16 | -0.24 | 65.239999 | 65.5 | 64.8 | 6209 |
| 1731705960 | 65.379999 | 0.43 | 0.66 | 64.14 | 65.379999 | 63.98 | 5868 |
| 1731619560 | 64.95 | -0.7 | -1.07 | 65.41 | 65.989999 | 64 | 6460 |
| 1731533160 | 65.65 | 0.64 | 0.98 | 64.93 | 65.89 | 64.56 | 8516 |
| 1731446820 | 65.01 | -0.52 | -0.79 | 65.78 | 65.959998 | 65 | 3976 |
| 1731360420 | 65.53 | 1.48 | 2.31 | 64.03 | 65.93 | 63.72 | 7272 |
| 1731101220 | 64.05 | 0.93 | 1.47 | 63.24 | 64.459998 | 62.9 | 6079 |
| 1731014760 | 63.12 | -1.14 | -1.77 | 64.42 | 64.709998 | 62.84 | 6176 |
| 1730928360 | 64.26 | 6.14 | 10.56 | 60.75 | 65.379999 | 60.75 | 18553 |
| 1730841960 | 58.12 | 0.51 | 0.89 | 57.51 | 58.42 | 57.17 | 2721 |
| 1730755560 | 57.61 | -1.58 | -2.67 | 57.88 | 58.07 | 57.4 | 3652 |
| 1730496360 | 59.19 | 0.21 | 0.36 | 59.07 | 59.64 | 59.01 | 972 |
| 1730409960 | 58.98 | -0.37 | -0.62 | 59.41 | 59.75 | 58.91 | 2149 |
| 1730323560 | 59.35 | -0.57 | -0.95 | 59.52 | 60.06 | 59.3 | 2695 |
| 1730237160 | 59.92 | 0.79 | 1.34 | 59.16 | 60.02 | 59.16 | 7317 |
| 1730150760 | 59.13 | 1.76 | 3.07 | 57.1 | 59.2 | 57.1 | 2907 |
| 1729888020 | 57.37 | -0.86 | -1.48 | 57.95 | 58.63 | 57.14 | 2901 |
| 1729801560 | 58.23 | -0.22 | -0.38 | 58.31 | 58.71 | 58 | 5665 |
| 1729715160 | 58.45 | -0.16 | -0.27 | 58.47 | 59.1 | 58.39 | 3467 |
| 1729628760 | 58.61 | 1.41 | 2.47 | 56.97 | 58.78 | 56.54 | 2083 |
| 1729542360 | 57.2 | -0.64 | -1.11 | 57.81 | 57.98 | 57.2 | 3421 |
| 1729283160 | 57.84 | -1.52 | -2.56 | 58.94 | 59.36 | 57.84 | 2055 |
| 1729196760 | 59.36 | 0.11 | 0.19 | 59.29 | 59.87 | 58.85 | 3207 |
| 1729110360 | 59.25 | 1.03 | 1.77 | 57.52 | 59.25 | 57.43 | 3199 |
| 1729023960 | 58.22 | -2.4 | -3.96 | 60.8 | 62 | 57.73 | 6788 |
| 1728937620 | 60.62 | 0.38 | 0.63 | 60.08 | 60.95 | 59.8 | 5968 |
| 1728678360 | 60.24 | 2.09 | 3.59 | 58.18 | 60.32 | 57.82 | 3692 |
| 1728591960 | 58.15 | -0.46 | -0.78 | 58.62 | 58.73 | 57.95 | 1663 |
| 1728505560 | 58.61 | 1.07 | 1.86 | 57.34 | 58.68 | 57.34 | 1890 |
| 1728419160 | 57.54 | 0.63 | 1.11 | 56.91 | 57.63 | 56.47 | 2240 |
| 1728332760 | 56.91 | 0.06 | 0.11 | 56.88 | 57.46 | 56.48 | 2181 |
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
