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 | 2.84 | 4.50865216701 | 62.99 | 65.94 | 61.91 | 286575 | 63.56414786 | CS |
| 4 | 1.73 | 2.69890795632 | 64.1 | 65.94 | 59.31 | 309729 | 62.0295608 | CS |
| 12 | 3.82 | 6.16029672633 | 62.01 | 68.42 | 59.31 | 277720 | 63.55880837 | CS |
| 26 | 12.23 | 22.8171641791 | 53.6 | 68.42 | 52.4 | 257648 | 59.84179978 | CS |
| 52 | 17.56 | 36.3787031282 | 48.27 | 68.42 | 41.9 | 273530 | 54.09937328 | CS |
| 156 | 25.52 | 63.309352518 | 40.31 | 68.42 | 31.57 | 291307 | 45.26710908 | CS |
| 260 | 42.46 | 181.685922122 | 23.37 | 68.42 | 16.86 | 283965 | 42.26242481 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 65.83 | 0.73 | 1.12 | 65.31 | 65.94 | 65.04 | 275949 |
| 1738795200 | 65.099999 | 1.83 | 2.89 | 63.82 | 65.129999 | 63.75 | 355659 |
| 1738708800 | 63.27 | -0.03 | -0.05 | 63.09 | 63.53 | 62.5 | 239549 |
| 1738622400 | 63.3 | 0.6 | 0.96 | 61.91 | 63.74 | 61.91 | 267029 |
| 1738363200 | 62.7 | -0.43 | -0.68 | 62.94 | 63.66 | 62.17 | 366280 |
| 1738276800 | 63.13 | 0.54 | 0.86 | 62.99 | 63.69 | 62.4 | 204358 |
| 1738190400 | 62.59 | 0.49 | 0.79 | 62.33 | 63.6 | 62.21 | 169927 |
| 1738104000 | 62.1 | 0.15 | 0.24 | 61.81 | 62.25 | 61.66 | 368441 |
| 1738017600 | 61.95 | 1.37 | 2.26 | 61.23 | 62.66 | 61.06 | 579054 |
| 1737758400 | 60.58 | 0.16 | 0.26 | 60.61 | 60.85 | 60.42 | 375798 |
| 1737672000 | 60.42 | 0.09 | 0.15 | 60.5 | 60.63 | 60.14 | 339495 |
| 1737585600 | 60.33 | 0.55 | 0.92 | 60.01 | 60.58 | 59.42 | 407553 |
| 1737499200 | 59.78 | -0.86 | -1.42 | 60.83 | 61.1 | 59.31 | 303636 |
| 1737412800 | 60.64 | 0.09 | 0.15 | 60.64 | 60.89 | 60.48 | 68004 |
| 1737153600 | 60.55 | -0.62 | -1.01 | 61.5 | 61.61 | 60.5 | 560223 |
| 1737067200 | 61.17 | -0.37 | -0.60 | 61.55 | 61.88 | 61.07 | 234525 |
| 1736980800 | 61.54 | -1.16 | -1.85 | 63.01 | 63.07 | 61.37 | 321208 |
| 1736894400 | 62.7 | -0.89 | -1.40 | 63.52 | 63.98 | 62.31 | 241425 |
| 1736808000 | 63.59 | -0.16 | -0.25 | 63.3 | 63.83 | 62.21 | 282856 |
| 1736548800 | 63.75 | 0.06 | 0.09 | 63.23 | 64.61 | 62.47 | 429712 |
| 1736462400 | 63.69 | -0.61 | -0.95 | 64.099999 | 64.099999 | 63.48 | 79850 |
| 1736376000 | 64.3 | 1.85 | 2.96 | 62.51 | 64.59 | 62.16 | 385988 |
| 1736289600 | 62.45 | -0.64 | -1.01 | 64.78 | 66.47 | 61.61 | 326745 |
| 1736203200 | 63.09 | -1.37 | -2.13 | 64.53 | 64.53 | 62.99 | 151428 |
| 1735944000 | 64.459999 | 0.21 | 0.33 | 64.33 | 64.69 | 64.08 | 202160 |
| 1735857600 | 64.25 | 0.17 | 0.27 | 64.209999 | 64.29 | 63.43 | 253254 |
| 1735684800 | 64.08 | 0.4 | 0.63 | 63.72 | 64.12 | 63.69 | 162743 |
| 1735598400 | 63.68 | -0.6 | -0.93 | 63.89 | 63.91 | 63.27 | 66931 |
| 1735339200 | 64.28 | -0.11 | -0.17 | 64.53 | 64.65 | 63.94 | 111649 |
| 1735069200 | 64.39 | 0.14 | 0.22 | 63.92 | 64.39 | 63.84 | 38786 |
| 1734993600 | 64.25 | -0.23 | -0.36 | 64.349999 | 64.42 | 63.45 | 121469 |
| 1734734400 | 64.48 | -0.43 | -0.66 | 64.64 | 65.04 | 64.26 | 815345 |
| 1734648000 | 64.91 | -0.71 | -1.08 | 65.47 | 66.26 | 64.209999 | 280248 |
| 1734561600 | 65.62 | 1.82 | 2.85 | 63.88 | 67.04 | 63.5 | 643456 |
| 1734475200 | 63.8 | -1.19 | -1.83 | 64.75 | 65.15 | 63.69 | 213779 |
| 1734388800 | 64.989999 | 1.14 | 1.79 | 63.93 | 65.769999 | 63.93 | 225714 |
| 1734129600 | 63.85 | -0.69 | -1.07 | 64.629999 | 64.81 | 63.47 | 222876 |
| 1734043200 | 64.54 | 0.12 | 0.19 | 64.28 | 64.7 | 64.03 | 197153 |
| 1733956800 | 64.42 | -0.73 | -1.12 | 65.519999 | 66 | 64.34 | 259688 |
| 1733870400 | 65.15 | 0.22 | 0.34 | 64.34 | 65.209999 | 64.29 | 257222 |
| 1733784000 | 64.93 | -0.24 | -0.37 | 65.16 | 65.739999 | 64.23 | 269066 |
| 1733524800 | 65.17 | 0.15 | 0.23 | 65.5 | 68.42 | 64.98 | 274772 |
| 1733438400 | 65.019999 | -0.9 | -1.37 | 66.04 | 66.04 | 64.849999 | 219341 |
| 1733352000 | 65.92 | 0.27 | 0.41 | 65.739999 | 66.209999 | 65.41 | 199841 |
| 1733265600 | 65.65 | 0.1 | 0.15 | 65.55 | 65.72 | 64.989999 | 287033 |
| 1733179200 | 65.55 | -0.86 | -1.29 | 66.68 | 66.68 | 65.37 | 274186 |
| 1732920000 | 66.41 | 0.76 | 1.16 | 65.01 | 66.629999 | 64.959999 | 211002 |
| 1732833600 | 65.65 | 0.78 | 1.20 | 64.87 | 65.81 | 64.73 | 37563 |
| 1732747200 | 64.87 | -0.68 | -1.04 | 65.33 | 65.55 | 64.76 | 277950 |
| 1732660800 | 65.55 | 0.16 | 0.24 | 66 | 66.2 | 65.12 | 243453 |
| 1732574400 | 65.39 | 1.28 | 2.00 | 64.15 | 65.76 | 64.15 | 998176 |
| 1732315200 | 64.11 | 0.18 | 0.28 | 63.95 | 64.65 | 63.66 | 205634 |
| 1732228800 | 63.93 | 0.63 | 1.00 | 63.03 | 64.36 | 62.52 | 160453 |
| 1732142400 | 63.3 | -0.35 | -0.55 | 63.88 | 64.2 | 62.71 | 147149 |
| 1732056000 | 63.65 | 0.51 | 0.81 | 62.17 | 63.75 | 62.17 | 159511 |
| 1731969600 | 63.14 | 1.1 | 1.77 | 61.77 | 63.28 | 61.77 | 284460 |
| 1731710400 | 62.04 | 1.01 | 1.65 | 60.8 | 62.23 | 60.8 | 247296 |
| 1731624000 | 61.03 | -1.65 | -2.63 | 62.01 | 62.53 | 60.91 | 201921 |
| 1731537600 | 62.68 | 0.96 | 1.56 | 61.7 | 63.09 | 61.53 | 207942 |
| 1731451200 | 61.72 | 0.11 | 0.18 | 61.53 | 62.02 | 60.99 | 215502 |
| 1731364800 | 61.61 | -1.19 | -1.89 | 63.04 | 63.04 | 61.38 | 287690 |
| 1731105600 | 62.8 | -0.29 | -0.46 | 63.09 | 64.599999 | 62.72 | 334032 |
| 1731019200 | 63.09 | 2.34 | 3.85 | 60.3 | 63.25 | 60.3 | 587749 |
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
