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 | -0.33 | -0.486366985999 | 67.85 | 68.93 | 66.18 | 229854 | 67.32362213 | CS |
| 4 | -0.9 | -1.31540485238 | 68.42 | 70.27 | 65.77 | 396191 | 67.92866324 | CS |
| 12 | 1.98 | 3.02105584376 | 65.54 | 71.1 | 64.54 | 414306 | 68.14658151 | CS |
| 26 | 15.06 | 28.7075867327 | 52.46 | 71.1 | 52.32 | 410961 | 63.58443325 | CS |
| 52 | 24.88 | 58.3489681051 | 42.64 | 71.1 | 41.32 | 375128 | 56.52622747 | CS |
| 156 | 15.41 | 29.5720591057 | 52.11 | 71.1 | 33.83 | 437548 | 46.12293804 | CS |
| 260 | 28.94 | 75.0129600829 | 38.58 | 71.1 | 13.64 | 474171 | 39.99206805 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736289600 | 66.75 | -0.74 | -1.10 | 67.51 | 67.89 | 66.4 | 250165 |
| 1736203200 | 67.49 | -0.27 | -0.40 | 67.89 | 68.93 | 67.3 | 279773 |
| 1735944000 | 67.76 | 0.44 | 0.65 | 67.34 | 67.79 | 66.83 | 223552 |
| 1735857600 | 67.32 | -0.33 | -0.49 | 67.85 | 68.34 | 67.21 | 165924 |
| 1735684800 | 67.65 | 1.28 | 1.93 | 66.37 | 67.68 | 66.37 | 210593 |
| 1735598400 | 66.37 | -1.22 | -1.81 | 67.14 | 67.14 | 65.769999 | 206235 |
| 1735339200 | 67.59 | 0.31 | 0.46 | 67.71 | 68.01 | 67.17 | 326214 |
| 1735069200 | 67.28 | 0.16 | 0.24 | 67.25 | 67.53 | 66.93 | 135304 |
| 1734993600 | 67.12 | -0.07 | -0.10 | 67.04 | 67.88 | 66.849999 | 283876 |
| 1734734400 | 67.19 | -0.12 | -0.18 | 67.11 | 67.89 | 66.879999 | 1867317 |
| 1734648000 | 67.31 | -0.53 | -0.78 | 68.3 | 68.42 | 67.25 | 304136 |
| 1734561600 | 67.84 | -1.53 | -2.21 | 69 | 69.37 | 67.82 | 446816 |
| 1734475200 | 69.37 | 0.02 | 0.03 | 69.16 | 69.61 | 69.1 | 380811 |
| 1734388800 | 69.35 | -0.17 | -0.24 | 69.3 | 70.27 | 69.05 | 411156 |
| 1734129600 | 69.52 | 0.04 | 0.06 | 69.53 | 69.77 | 68.54 | 450250 |
| 1734043200 | 69.48 | 0.31 | 0.45 | 69.39 | 70.19 | 69.2 | 441954 |
| 1733956800 | 69.17 | 0.76 | 1.11 | 68.42 | 69.33 | 68.13 | 351176 |
| 1733870400 | 68.41 | 0.59 | 0.87 | 67.69 | 68.59 | 67.61 | 860484 |
| 1733784000 | 67.82 | -0.43 | -0.63 | 68.46 | 68.89 | 67.48 | 407299 |
| 1733524800 | 68.25 | -0.62 | -0.90 | 69.13 | 69.48 | 68.22 | 368456 |
| 1733438400 | 68.87 | -0.56 | -0.81 | 69.42 | 69.73 | 68.77 | 414166 |
| 1733352000 | 69.43 | -1.01 | -1.43 | 70.44 | 70.83 | 69.27 | 653103 |
| 1733265600 | 70.44 | 0.02 | 0.03 | 70.5 | 70.96 | 70.25 | 487921 |
| 1733179200 | 70.42 | 0.82 | 1.18 | 69.68 | 71.1 | 69.68 | 372132 |
| 1732920000 | 69.6 | -0.2 | -0.29 | 69.55 | 69.99 | 69.31 | 173898 |
| 1732833600 | 69.8 | 0.28 | 0.40 | 69.5 | 70.42 | 69.5 | 76435 |
| 1732747200 | 69.52 | -0.12 | -0.17 | 69.57 | 70.07 | 69.2 | 267308 |
| 1732660800 | 69.64 | -0.26 | -0.37 | 69.6 | 70.15 | 69.18 | 348381 |
| 1732574400 | 69.9 | 0.27 | 0.39 | 70 | 70.43 | 69.44 | 1220345 |
| 1732315200 | 69.63 | 0.5 | 0.72 | 69.35 | 70.07 | 69.35 | 297545 |
| 1732228800 | 69.13 | 0.59 | 0.86 | 68.24 | 69.19 | 68.12 | 382528 |
| 1732142400 | 68.54 | 0.24 | 0.35 | 68.42 | 69.01 | 68.15 | 499796 |
| 1732056000 | 68.3 | 0.16 | 0.23 | 67.64 | 68.41 | 67.44 | 411912 |
| 1731969600 | 68.14 | 0.11 | 0.16 | 68.05 | 68.34 | 67.73 | 523326 |
| 1731710400 | 68.03 | 0.35 | 0.52 | 67.64 | 68.16 | 67.45 | 397278 |
| 1731624000 | 67.68 | -0.21 | -0.31 | 67.9 | 68.04 | 66.69 | 286326 |
| 1731537600 | 67.89 | -0.21 | -0.31 | 68.23 | 69.36 | 67.67 | 236807 |
| 1731451200 | 68.1 | 0.27 | 0.40 | 67.73 | 68.18 | 66.769999 | 445449 |
| 1731364800 | 67.83 | -0.7 | -1.02 | 68.77 | 69.33 | 67.75 | 297107 |
| 1731105600 | 68.53 | 0.33 | 0.48 | 67.86 | 68.57 | 67.79 | 481710 |
| 1731019200 | 68.2 | -0.73 | -1.06 | 69.43 | 69.43 | 67.82 | 350711 |
| 1730932800 | 68.93 | -0.57 | -0.82 | 70.15 | 70.15 | 68.17 | 467333 |
| 1730846400 | 69.5 | 1.25 | 1.83 | 67.95 | 69.78 | 67.93 | 463194 |
| 1730760000 | 68.25 | -1.04 | -1.50 | 69.18 | 69.66 | 67.92 | 452771 |
| 1730497200 | 69.29 | 1.15 | 1.69 | 68.6 | 69.63 | 68.32 | 412520 |
| 1730410800 | 68.14 | 0.87 | 1.29 | 68.18 | 68.81 | 67.2 | 615687 |
| 1730324400 | 67.27 | -0.37 | -0.55 | 67.29 | 68.03 | 67.22 | 390541 |
| 1730238000 | 67.64 | 0.47 | 0.70 | 67.019999 | 67.8 | 66.95 | 357960 |
| 1730151600 | 67.17 | 0.36 | 0.54 | 66.91 | 68.05 | 66.91 | 798019 |
| 1729892400 | 66.81 | 0.41 | 0.62 | 66.67 | 67.19 | 66.59 | 495510 |
| 1729806000 | 66.4 | 1.4 | 2.15 | 64.84 | 66.459999 | 64.84 | 526068 |
| 1729719600 | 65 | 0.28 | 0.43 | 64.54 | 65.17 | 64.54 | 248924 |
| 1729633200 | 64.72 | -0.62 | -0.95 | 65.129999 | 65.519999 | 64.7 | 260471 |
| 1729546800 | 65.34 | -0.26 | -0.40 | 65.48 | 65.7 | 65.15 | 196007 |
| 1729287600 | 65.599999 | 0.2 | 0.31 | 65.569999 | 65.73 | 65.39 | 259195 |
| 1729201200 | 65.4 | -0.08 | -0.12 | 65.56 | 66.01 | 65.349999 | 388498 |
| 1729114800 | 65.48 | -0.09 | -0.14 | 65.54 | 66.08 | 65.39 | 287042 |
| 1729028400 | 65.569999 | 0.02 | 0.03 | 65.53 | 66.3 | 65.25 | 593679 |
| 1728682800 | 65.55 | 1.38 | 2.15 | 64.17 | 65.67 | 64.17 | 338464 |
| 1728596400 | 64.17 | -0.89 | -1.37 | 64.79 | 65.14 | 64.06 | 433604 |
| 1728510000 | 65.06 | 0.4 | 0.62 | 64.76 | 65.099999 | 64.5 | 356706 |
| 1728423600 | 64.66 | 0.97 | 1.52 | 63.79 | 64.709999 | 63.79 | 391632 |
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
