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 | -1.34 | -1.92224931861 | 69.71 | 69.71 | 67 | 14542 | 68.29903624 | CS |
| 4 | -8.62 | -11.1962592544 | 76.99 | 78.0376 | 67 | 18902 | 72.01301596 | CS |
| 12 | -8.6833 | -11.2692123504 | 77.0533 | 81.84 | 67 | 14470 | 75.50481583 | CS |
| 26 | 0.92 | 1.36397331357 | 67.45 | 85.0686 | 62.56 | 16664 | 77.01877685 | CS |
| 52 | -6.39 | -8.54735152488 | 74.76 | 85.0686 | 61.2368 | 13600 | 73.8367577 | CS |
| 156 | 2.3396 | 3.54321645787 | 66.0304 | 85.0686 | 43.8 | 9260 | 64.06669277 | CS |
| 260 | 28.7207 | 72.4368399947 | 39.6493 | 85.0686 | 25.6624 | 7143 | 61.67911536 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 68.37 | 1.34 | 2.00 | 68.37 | 68.37 | 68.37 | 13138 |
| 1741901340 | 67.03 | -0.92 | -1.35 | 67.738 | 67.738 | 67 | 17087 |
| 1741814940 | 67.95 | 0.06 | 0.08 | 67.96 | 67.96 | 67.95 | 20324 |
| 1741728480 | 67.8935 | -0.06 | -0.08 | 67.8 | 67.8935 | 67.8 | 1682 |
| 1741641600 | 67.95 | -1.76 | -2.52 | 69.355 | 69.355 | 67.95 | 10210 |
| 1741386000 | 69.71 | -1.33 | -1.87 | 69.71 | 69.71 | 69.71 | 23405 |
| 1741300140 | 71.04 | -1.66 | -2.28 | 71.42 | 71.73 | 71.04 | 20442 |
| 1741213440 | 72.7 | 3.3 | 4.76 | 71.8699 | 72.7 | 71.8699 | 38019 |
| 1741126800 | 69.4 | -1.85 | -2.60 | 69.16 | 69.4 | 68.515 | 22778 |
| 1741040760 | 71.25 | -2.27 | -3.09 | 71.4 | 71.4 | 71.25 | 15261 |
| 1740781260 | 73.52 | -0.69 | -0.93 | 73.575 | 73.575 | 73.52 | 51753 |
| 1740694800 | 74.21 | 0 | 0.00 | 74.21 | 74.21 | 74.21 | 0 |
| 1740608400 | 74.21 | 1.14 | 1.56 | 74.5801 | 74.5801 | 74.21 | 6919 |
| 1740522480 | 73.07 | -4.53 | -5.84 | 73.1601 | 73.3295 | 73.07 | 15414 |
| 1740435960 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1740176760 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1740090360 | 77.6 | 0 | 0.00 | 77.6 | 77.6 | 77.6 | 0 |
| 1740003960 | 77.6 | 0.14 | 0.18 | 77.6 | 77.6 | 77.6 | 8769 |
| 1739917740 | 77.46 | -0.29 | -0.37 | 77.29 | 78.0376 | 77.29 | 13839 |
| 1739572020 | 77.75 | 1.6 | 2.10 | 76.99 | 78 | 76.99 | 17625 |
| 1739485320 | 76.15 | 0.36 | 0.47 | 76.15 | 76.15 | 76.15 | 3611 |
| 1739398920 | 75.79 | -0.42 | -0.55 | 75.4 | 75.86 | 75.4 | 4200 |
| 1739312940 | 76.21 | -0.53 | -0.69 | 76.21 | 76.21 | 76.21 | 1879 |
| 1739226000 | 76.74 | -0.73 | -0.94 | 77.1559 | 77.1559 | 76.74 | 2057 |
| 1738967160 | 77.47 | -1.7 | -2.15 | 77.33 | 77.47 | 77.33 | 44957 |
| 1738880400 | 79.17 | 1.22 | 1.57 | 78.515 | 79.17 | 78.515 | 3929 |
| 1738794000 | 77.95 | 0.44 | 0.56 | 77.78 | 77.98 | 77.78 | 825 |
| 1738708080 | 77.515 | 1.81 | 2.38 | 78.49 | 78.49 | 77.515 | 12165 |
| 1738621740 | 75.71 | -0.78 | -1.02 | 72.21 | 75.71 | 72.21 | 9627 |
| 1738362000 | 76.49 | -0.9 | -1.16 | 76.49 | 76.49 | 76.49 | 7606 |
| 1738276080 | 77.385 | -0.63 | -0.80 | 77.4085 | 77.4085 | 77.385 | 9592 |
| 1738189740 | 78.01 | 0.7 | 0.91 | 77.7562 | 78.01 | 77.7562 | 3083 |
| 1738103220 | 77.31 | 0 | 0.00 | 77.31 | 77.31 | 77.31 | 0 |
| 1738016820 | 77.31 | -1.72 | -2.18 | 77.31 | 77.31 | 77.31 | 58609 |
| 1737757440 | 79.03 | -0.1 | -0.13 | 78.661 | 79.15 | 78.661 | 18683 |
| 1737671220 | 79.13 | 0.78 | 1.00 | 79.13 | 79.13 | 79.13 | 4761 |
| 1737584640 | 78.35 | -0.69 | -0.87 | 78.35 | 78.35 | 78.35 | 1820 |
| 1737498540 | 79.04 | 1.1 | 1.42 | 79.04 | 79.04 | 79.04 | 2572 |
| 1737152520 | 77.9352 | 0 | 0.00 | 77.9352 | 77.9352 | 77.9352 | 0 |
| 1737066120 | 77.9352 | 0 | 0.00 | 77.9352 | 77.9352 | 77.9352 | 0 |
| 1736979720 | 77.9352 | -1.79 | -2.25 | 77.7471 | 77.9736 | 77.7107 | 7894 |
| 1736893320 | 79.73 | 0 | 0.00 | 79.73 | 79.73 | 79.73 | 0 |
| 1736806920 | 79.73 | 0 | 0.00 | 79.73 | 79.73 | 79.73 | 0 |
| 1736547720 | 79.73 | -0.8 | -0.99 | 79.72 | 79.73 | 79.72 | 7214 |
| 1736375340 | 80.525 | 0.23 | 0.29 | 75.83 | 80.525 | 75.83 | 2021 |
| 1736288940 | 80.29 | -1.55 | -1.89 | 80.481 | 80.6 | 80.24 | 59351 |
| 1736202360 | 81.84 | 2.84 | 3.59 | 81.84 | 81.84 | 81.84 | 23980 |
| 1735942980 | 79 | 0.36 | 0.46 | 78.35 | 79 | 78.35 | 8424 |
| 1735856760 | 78.64 | 0 | 0.00 | 78.64 | 78.64 | 78.64 | 0 |
| 1735683960 | 78.64 | -0.11 | -0.14 | 78.64 | 78.64 | 78.64 | 6939 |
| 1735597740 | 78.75 | -1.25 | -1.56 | 79.08 | 79.08 | 78.75 | 16648 |
| 1735338420 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1735252020 | 80 | 3.93 | 5.17 | 74 | 80 | 74 | 612 |
| 1735078200 | 76.067 | 0.26 | 0.35 | 76.067 | 76.067 | 76.067 | 376 |
| 1734992400 | 75.803 | -1.19 | -1.54 | 76.473 | 76.473 | 75.803 | 27847 |
| 1734733200 | 76.99 | -0.41 | -0.53 | 77.0533 | 77.0533 | 76.99 | 1860 |
| 1734646800 | 77.4 | -2.03 | -2.55 | 77.3465 | 77.47 | 77.3465 | 1566 |
| 1734560760 | 79.427 | 0 | 0.00 | 79.427 | 79.427 | 79.427 | 0 |
| 1734474360 | 79.427 | -0.38 | -0.48 | 79.4 | 79.427 | 79.4 | 3134 |
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
