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 | 2.33 | 3.40992243524 | 68.33 | 71.24 | 68.16 | 33543 | 69.45410601 | CS |
| 4 | 2.16 | 3.15328467153 | 68.5 | 75.03 | 64.99 | 51521 | 69.07450548 | CS |
| 12 | 14.46 | 25.7295373665 | 56.2 | 75.03 | 55.65 | 34854 | 65.5205892 | CS |
| 26 | 22.11 | 45.5406797116 | 48.55 | 75.03 | 48.37 | 37436 | 59.08666407 | CS |
| 52 | 9.5 | 15.533028123 | 61.16 | 76.27 | 46.09 | 47211 | 60.55865313 | CS |
| 156 | -9.94 | -12.3325062035 | 80.6 | 89.72 | 31.66 | 59033 | 54.75346531 | CS |
| 260 | 54.65 | 341.349156777 | 16.01 | 117.55 | 10.3 | 66833 | 60.44322487 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733265600 | 69.82 | 1.35 | 1.97 | 68.43 | 70.2 | 68.4 | 47747 |
| 1733179200 | 68.47 | -1.27 | -1.82 | 70.32 | 70.32 | 68.37 | 22610 |
| 1732920000 | 69.74 | 0.23 | 0.33 | 69.91 | 70.32 | 69.55 | 34590 |
| 1732833600 | 69.51 | 0.17 | 0.25 | 69.15 | 69.6 | 69.13 | 12079 |
| 1732747200 | 69.34 | 0.42 | 0.61 | 68.33 | 69.74 | 68.16 | 50689 |
| 1732660800 | 68.92 | -0.62 | -0.89 | 69.3 | 70.56 | 68.74 | 49058 |
| 1732574400 | 69.54 | 1.09 | 1.59 | 68.96 | 69.85 | 68.38 | 73581 |
| 1732315200 | 68.45 | 0.67 | 0.99 | 68.04 | 68.59 | 67.33 | 46082 |
| 1732228800 | 67.78 | 0.56 | 0.83 | 67.54 | 67.78 | 66.819999 | 39151 |
| 1732142400 | 67.22 | 0.83 | 1.25 | 67.3 | 67.3 | 66.06 | 33716 |
| 1732056000 | 66.39 | 0.62 | 0.94 | 65.01 | 66.92 | 64.989999 | 44848 |
| 1731969600 | 65.769999 | -0.13 | -0.20 | 65.95 | 66.53 | 65.3 | 37626 |
| 1731710400 | 65.9 | -0.66 | -0.99 | 66.67 | 67.01 | 65.5 | 39910 |
| 1731624000 | 66.56 | -3.27 | -4.68 | 70.28 | 70.7 | 66.5 | 51912 |
| 1731537600 | 69.83 | 0.19 | 0.27 | 69.72 | 71.6 | 69.34 | 105835 |
| 1731451200 | 69.64 | -0.11 | -0.16 | 69.71 | 70.89 | 69.62 | 65545 |
| 1731364800 | 69.75 | -1.8 | -2.52 | 72 | 72 | 69.42 | 89905 |
| 1731105600 | 71.55 | 0.63 | 0.89 | 71.85 | 75.03 | 70.31 | 88990 |
| 1731019200 | 70.92 | 0.52 | 0.74 | 69.93 | 71.69 | 69.93 | 53034 |
| 1730932800 | 70.4 | 1.9 | 2.77 | 68.5 | 70.73 | 68.5 | 43520 |
| 1730846400 | 68.5 | 1.85 | 2.78 | 67.069999 | 69 | 67.069999 | 44482 |
| 1730760000 | 66.65 | -0.89 | -1.32 | 66.45 | 67.8 | 65.92 | 31036 |
| 1730497200 | 67.54 | 4.12 | 6.50 | 63.73 | 67.82 | 63.73 | 58888 |
| 1730410800 | 63.42 | -0.55 | -0.86 | 63.53 | 63.75 | 62.43 | 42011 |
| 1730324400 | 63.97 | -0.52 | -0.81 | 63.92 | 64.61 | 63.76 | 28348 |
| 1730238000 | 64.489999 | 0.46 | 0.72 | 64.05 | 64.86 | 63.84 | 39560 |
| 1730151600 | 64.03 | 0.08 | 0.13 | 64.34 | 64.73 | 64.03 | 16246 |
| 1729892400 | 63.95 | 0.23 | 0.36 | 64.01 | 64.3 | 63.5 | 14779 |
| 1729806000 | 63.72 | 1.49 | 2.39 | 62.77 | 64.019999 | 62.77 | 16573 |
| 1729719600 | 62.23 | -1.58 | -2.48 | 63.36 | 63.54 | 61.43 | 34271 |
| 1729633200 | 63.81 | -0.23 | -0.36 | 63.95 | 64.569999 | 63.61 | 42913 |
| 1729546800 | 64.04 | 0.48 | 0.76 | 64.069999 | 64.18 | 63.14 | 17118 |
| 1729287600 | 63.56 | 0.23 | 0.36 | 63.6 | 64.12 | 63.26 | 23074 |
| 1729201200 | 63.33 | 0.69 | 1.10 | 63.05 | 63.76 | 62.92 | 19107 |
| 1729114800 | 62.64 | 0.83 | 1.34 | 62.44 | 63.12 | 61.84 | 24150 |
| 1729028400 | 61.81 | 0.57 | 0.93 | 61.98 | 62.35 | 61.15 | 20652 |
| 1728682800 | 61.24 | 1.56 | 2.61 | 59.42 | 61.43 | 59.42 | 19902 |
| 1728596400 | 59.68 | -0.32 | -0.53 | 59.97 | 59.97 | 58.94 | 17365 |
| 1728510000 | 60 | 0.63 | 1.06 | 59.37 | 60.18 | 59.13 | 16848 |
| 1728423600 | 59.37 | 0.97 | 1.66 | 58.69 | 60.2 | 58.47 | 27241 |
| 1728337200 | 58.4 | -0.44 | -0.75 | 58.18 | 58.7 | 57.87 | 13612 |
| 1728078000 | 58.84 | 1.25 | 2.17 | 57.9 | 59.41 | 57.85 | 22741 |
| 1727991600 | 57.59 | 0.18 | 0.31 | 57.39 | 57.59 | 56.6 | 17055 |
| 1727905200 | 57.41 | -1.5 | -2.55 | 59.05 | 59.23 | 57.31 | 36525 |
| 1727818800 | 58.91 | -0.77 | -1.29 | 59.945 | 59.945 | 58.42 | 16450 |
| 1727732400 | 59.68 | -0.12 | -0.20 | 59.68 | 59.8 | 58 | 24680 |
| 1727473200 | 59.8 | -0.82 | -1.35 | 60.65 | 60.65 | 59.34 | 16716 |
| 1727386800 | 60.62 | 0.37 | 0.61 | 60.54 | 61.1 | 60.11 | 10578 |
| 1727300400 | 60.25 | -0.43 | -0.71 | 60.82 | 60.82 | 60.08 | 13679 |
| 1727214000 | 60.68 | -0.66 | -1.08 | 61.21 | 61.21 | 60.47 | 25946 |
| 1727127600 | 61.34 | -1.78 | -2.82 | 63.13 | 63.49 | 61.22 | 26737 |
| 1726868400 | 63.12 | 1.82 | 2.97 | 61.5 | 63.32 | 61.46 | 52047 |
| 1726782000 | 61.3 | 2.06 | 3.48 | 60.09 | 61.33 | 60 | 51008 |
| 1726695600 | 59.24 | 0.76 | 1.30 | 58.48 | 60 | 57.96 | 41329 |
| 1726609200 | 58.48 | 0.19 | 0.33 | 58.86 | 58.9 | 57.6 | 26435 |
| 1726522800 | 58.29 | 0.59 | 1.02 | 57.67 | 58.77 | 57.42 | 13993 |
| 1726263600 | 57.7 | 0.46 | 0.80 | 57.38 | 58 | 57.15 | 11371 |
| 1726177200 | 57.24 | 1.21 | 2.16 | 56.09 | 58.08 | 55.65 | 32296 |
| 1726090800 | 56.03 | -0.62 | -1.09 | 56.2 | 56.95 | 55.9 | 18198 |
| 1726004400 | 56.65 | 1.3 | 2.35 | 55.01 | 56.65 | 54.68 | 23805 |
| 1725918000 | 55.35 | 0.87 | 1.60 | 54.67 | 55.74 | 54.67 | 40685 |
| 1725658800 | 54.48 | -2.92 | -5.09 | 57.43 | 58.05 | 54.25 | 55318 |
| 1725572400 | 57.4 | -0.08 | -0.14 | 57.07 | 58 | 57.07 | 15546 |
| 1725486000 | 57.48 | -0.25 | -0.43 | 57.9 | 58.77 | 57.16 | 21853 |
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
