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 | -0.29 | -0.457485407793 | 63.39 | 67.03 | 61.87 | 1411 | 64.34749924 | CS |
| 4 | -8.86 | -12.3123957754 | 71.96 | 72.605 | 55.87 | 4191 | 62.7220498 | CS |
| 12 | -3.6 | -5.39730134933 | 66.7 | 74.9 | 55.87 | 3704 | 66.19066195 | CS |
| 26 | -11.65 | -15.5852842809 | 74.75 | 76.5 | 55.87 | 2252 | 66.74238434 | CS |
| 52 | 11.75 | 22.88218111 | 51.35 | 76.5 | 49.35 | 1878 | 62.85125837 | CS |
| 156 | 30.27 | 92.2022540359 | 32.83 | 76.5 | 24.51 | 2210 | 46.03489448 | CS |
| 260 | 46.59 | 282.192610539 | 16.51 | 76.5 | 0.0002 | 1838 | 41.51778562 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 63.1 | -2.9 | -4.39 | 62.79 | 63.1 | 62.53 | 6776 |
| 1742505600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1742419200 | 66 | 1.08 | 1.66 | 65.73 | 67 | 65.73 | 907 |
| 1742333400 | 64.92 | 0.45 | 0.70 | 64.43 | 67.03 | 64.43 | 2653 |
| 1742246400 | 64.47 | 2.39 | 3.85 | 63.69 | 64.47 | 62.6 | 717 |
| 1741987680 | 62.0774 | 0.93 | 1.52 | 63.39 | 63.39 | 61.87 | 1368 |
| 1741901340 | 61.15 | -0.18 | -0.30 | 59.82 | 62.44 | 59.82 | 786 |
| 1741814940 | 61.3318 | 2.84 | 4.86 | 61.3318 | 61.3318 | 61.3318 | 1232 |
| 1741728480 | 58.49 | 2.01 | 3.56 | 58.75 | 59.27 | 58.49 | 1553 |
| 1741641600 | 56.48 | -2.68 | -4.53 | 60.02 | 60.02 | 55.87 | 1014 |
| 1741386000 | 59.1621 | -1.84 | -3.01 | 58.97 | 59.1621 | 58.97 | 1384 |
| 1741300140 | 61 | -0.54 | -0.87 | 61.5 | 61.5 | 61 | 621 |
| 1741213440 | 61.535 | 5.01 | 8.85 | 59.59 | 61.535 | 59.59 | 45527 |
| 1741126800 | 56.53 | -2.04 | -3.48 | 56 | 60.08 | 56 | 1853 |
| 1741040760 | 58.57 | -2.31 | -3.79 | 58.57 | 58.57 | 58.57 | 608 |
| 1740781740 | 60.875 | 0 | 0.00 | 60.875 | 60.875 | 60.875 | 0 |
| 1740695340 | 60.875 | -8.13 | -11.78 | 63.99 | 63.99 | 60.875 | 1728 |
| 1740608400 | 69.005 | -1.75 | -2.47 | 69.005 | 69.005 | 69.005 | 1330 |
| 1740522000 | 70.75 | 0 | 0.00 | 70.75 | 70.75 | 70.75 | 0 |
| 1740435600 | 70.75 | -1.86 | -2.55 | 70.75 | 70.75 | 70.75 | 1741 |
| 1740176400 | 72.605 | 0.06 | 0.08 | 71.96 | 72.605 | 71.58 | 6230 |
| 1740090360 | 72.55 | 0 | 0.00 | 72.55 | 72.55 | 72.55 | 0 |
| 1740003960 | 72.55 | 1.72 | 2.43 | 72.55 | 72.55 | 72.55 | 622 |
| 1739917620 | 70.826211 | 0 | 0.00 | 70.826211 | 70.826211 | 70.826211 | 0 |
| 1739572020 | 70.826211 | 2.27 | 3.31 | 70.826211 | 70.826211 | 70.826211 | 8714 |
| 1739485740 | 68.56 | 0 | 0.00 | 68.56 | 68.56 | 68.56 | 0 |
| 1739399340 | 68.56 | 0 | 0.00 | 68.56 | 68.56 | 68.56 | 0 |
| 1739312940 | 68.56 | 2.36 | 3.57 | 68.26 | 68.56 | 68.26 | 9172 |
| 1739226000 | 66.1973 | -1.8 | -2.65 | 67.85 | 67.85 | 66.1973 | 685 |
| 1738966800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1738880400 | 68 | 0.52 | 0.77 | 68 | 68 | 68 | 292 |
| 1738794540 | 67.48 | 0 | 0.00 | 67.48 | 67.48 | 67.48 | 0 |
| 1738708140 | 67.48 | 0 | 0.00 | 67.48 | 67.48 | 67.48 | 0 |
| 1738621740 | 67.48 | -0.52 | -0.76 | 70.13 | 70.13 | 67.48 | 962 |
| 1738362540 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1738276140 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1738189740 | 68 | -0.31 | -0.45 | 68.355 | 69.61 | 68 | 1828 |
| 1738103280 | 68.31 | -2.56 | -3.61 | 66.9701 | 68.39 | 66.9701 | 557 |
| 1738016820 | 70.87 | -4.03 | -5.38 | 70.69 | 70.87 | 67.87 | 1136 |
| 1737757440 | 74.9 | 0 | 0.00 | 74.9 | 74.9 | 74.9 | 421 |
| 1737671220 | 74.9 | 2.97 | 4.13 | 74.5 | 74.9 | 74.5 | 944 |
| 1737584640 | 71.93 | 0.08 | 0.11 | 71.93 | 71.93 | 71.93 | 12974 |
| 1737498540 | 71.85 | -0.72 | -0.99 | 69 | 71.85 | 69 | 2272 |
| 1737152880 | 72.57 | 3.82 | 5.56 | 72.57 | 72.57 | 72.57 | 189 |
| 1737066420 | 68.75 | -0.25 | -0.36 | 68.75 | 68.75 | 68.75 | 10255 |
| 1736979720 | 69 | 0.89 | 1.31 | 66.019999 | 69 | 66.019999 | 546 |
| 1736893380 | 68.11 | 0.96 | 1.43 | 67.86 | 68.14 | 63.75 | 13925 |
| 1736806800 | 67.15 | -1.94 | -2.81 | 67.39 | 67.39 | 67.15 | 509 |
| 1736547720 | 69.09 | 5.17 | 8.08 | 68.55 | 69.09 | 68.55 | 5466 |
| 1736375100 | 63.925 | 0 | 0.00 | 63.925 | 63.925 | 63.925 | 0 |
| 1736288700 | 63.925 | 0 | 0.00 | 63.925 | 63.925 | 63.925 | 0 |
| 1736202300 | 63.925 | 0 | 0.00 | 63.925 | 63.925 | 63.925 | 0 |
| 1735943100 | 63.925 | 0 | 0.00 | 63.925 | 63.925 | 63.925 | 0 |
| 1735856700 | 63.925 | -1.7 | -2.60 | 63.925 | 63.925 | 63.925 | 345 |
| 1735683960 | 65.629999 | 0.44 | 0.67 | 65.67 | 65.67 | 61.15 | 907 |
| 1735597740 | 65.19 | -1.28 | -1.93 | 66.7 | 66.7 | 65.19 | 479 |
| 1735338420 | 66.47 | 0 | 0.00 | 66.47 | 66.47 | 66.47 | 0 |
| 1735252020 | 66.47 | 4 | 6.40 | 66.17 | 66.47 | 62.43 | 959 |
| 1735078800 | 62.47 | 0 | 0.00 | 62.47 | 62.47 | 62.47 | 0 |
| 1734992400 | 62.47 | 0.5 | 0.81 | 62.9099 | 65.87 | 62 | 1846 |
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
