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 | -7.84 | -13.281382348 | 59.03 | 60.56 | 51.19 | 2019 | 58.13746099 | CS |
| 4 | -18.07 | -26.0900952931 | 69.26 | 69.26 | 51.19 | 1320 | 60.38353641 | CS |
| 12 | -16.96 | -24.8862802641 | 68.15 | 73.85 | 51.19 | 7053 | 68.27627483 | CS |
| 26 | -12.49 | -19.6136934673 | 63.68 | 79.28 | 51.19 | 4108 | 68.01308008 | CS |
| 52 | 6.23 | 13.8567615658 | 44.96 | 79.28 | 39.45 | 2990 | 63.08766622 | CS |
| 156 | 5.43 | 11.8662587413 | 45.76 | 79.28 | 24.25 | 4791 | 38.46237874 | CS |
| 260 | 25.8025 | 101.634662728 | 25.3875 | 79.28 | 22.1 | 4958 | 42.53810682 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 51.19 | -2.87 | -5.31 | 54.68 | 54.68 | 51.19 | 988 |
| 1742246400 | 54.06 | -6.5 | -10.73 | 52.16 | 56.45 | 52.16 | 1342 |
| 1741987680 | 60.56 | 1.56 | 2.64 | 59.1675 | 60.56 | 56.9925 | 1384 |
| 1741901340 | 59 | 1.1 | 1.90 | 58.5 | 59 | 57.1 | 3081 |
| 1741814940 | 57.9 | -5.54 | -8.73 | 59.03 | 59.03 | 57.9 | 2267 |
| 1741728000 | 63.44 | 0 | 0.00 | 63.44 | 63.44 | 63.44 | 0 |
| 1741641600 | 63.44 | 1.31 | 2.11 | 58.95 | 63.44 | 58.95 | 719 |
| 1741386540 | 62.13 | 0 | 0.00 | 62.13 | 62.13 | 62.13 | 0 |
| 1741300140 | 62.13 | 1.49 | 2.46 | 64 | 64 | 62.13 | 2136 |
| 1741213560 | 60.64 | 0 | 0.00 | 60.64 | 60.64 | 60.64 | 0 |
| 1741127160 | 60.64 | 0 | 0.00 | 60.64 | 60.64 | 60.64 | 0 |
| 1741040760 | 60.64 | 1.74 | 2.96 | 60.64 | 60.64 | 60.64 | 607 |
| 1740781260 | 58.898213 | -5.29 | -8.24 | 58.898213 | 58.898213 | 58.898213 | 1908 |
| 1740694800 | 64.19 | 0 | 0.00 | 64.19 | 64.19 | 64.19 | 0 |
| 1740608400 | 64.19 | 3.79 | 6.27 | 64.19 | 64.19 | 64.19 | 360 |
| 1740522480 | 60.405 | -1.7 | -2.73 | 57.96 | 60.405 | 57.96 | 1416 |
| 1740435600 | 62.1 | -1.17 | -1.85 | 63.655 | 63.655 | 62.1 | 1775 |
| 1740176400 | 63.27 | 0 | 0.00 | 63.27 | 63.27 | 63.27 | 554 |
| 1740090480 | 63.27 | -1.53 | -2.36 | 63.27 | 63.27 | 63.27 | 396 |
| 1740003960 | 64.8 | 0.66 | 1.03 | 63.72 | 64.8 | 63.72 | 1119 |
| 1739917740 | 64.14 | -1.46 | -2.23 | 69.26 | 69.26 | 64.14 | 733 |
| 1739572020 | 65.6007 | -1 | -1.50 | 66.209999 | 66.209999 | 65.6007 | 3544 |
| 1739485320 | 66.599999 | 0 | 0.00 | 66.599999 | 66.599999 | 66.599999 | 824 |
| 1739398920 | 66.599999 | -5.3 | -7.37 | 69.12 | 70.45 | 66.599999 | 6637 |
| 1739312940 | 71.9 | 2.1 | 3.01 | 72.7 | 72.7 | 71.9 | 680 |
| 1739226000 | 69.8 | -1.96 | -2.73 | 73.48 | 73.48 | 69.8 | 1390 |
| 1738967160 | 71.76 | 2.64 | 3.82 | 71.12 | 71.76 | 70.8 | 970 |
| 1738880400 | 69.12 | 0.29 | 0.42 | 69.12 | 69.12 | 69.12 | 566 |
| 1738794000 | 68.83 | -4.59 | -6.25 | 68.85 | 68.85 | 68.83 | 480 |
| 1738708080 | 73.42 | 1.24 | 1.72 | 73.42 | 73.42 | 73.42 | 614 |
| 1738621740 | 72.18 | 3.46 | 5.03 | 67.45 | 72.18 | 67.45 | 993 |
| 1738362000 | 68.72 | -4.84 | -6.58 | 70.76 | 70.76 | 68.72 | 662 |
| 1738276080 | 73.56 | 4.97 | 7.25 | 68.67 | 73.56 | 68.67 | 816 |
| 1738189740 | 68.59 | 0.19 | 0.28 | 69.1 | 69.1 | 68.59 | 2111 |
| 1738103280 | 68.4 | -3.05 | -4.27 | 67.79 | 70.145 | 67.79 | 249120 |
| 1738016820 | 71.45 | 2.17 | 3.13 | 67.45 | 71.45 | 67.45 | 648 |
| 1737757440 | 69.28 | 1.15 | 1.69 | 73.84 | 73.84 | 69.28 | 844 |
| 1737671220 | 68.13 | -3.64 | -5.07 | 71.9 | 71.9 | 68.13 | 1340 |
| 1737584640 | 71.77 | 4.32 | 6.40 | 67.6 | 71.77 | 67.6 | 758 |
| 1737498540 | 67.45 | -3.51 | -4.95 | 71.47 | 71.47 | 67.45 | 1673 |
| 1737152880 | 70.96 | 2.66 | 3.89 | 66.3 | 70.96 | 66.3 | 615 |
| 1737066420 | 68.301573 | 2.09 | 3.16 | 68.301573 | 68.301573 | 68.301573 | 3843 |
| 1736979720 | 66.209999 | -3.99 | -5.68 | 66.209999 | 66.209999 | 66.209999 | 676 |
| 1736893380 | 70.2 | -0.74 | -1.04 | 66.209999 | 70.26 | 66.209999 | 915 |
| 1736806920 | 70.94 | 0 | 0.00 | 70.94 | 70.94 | 70.94 | 0 |
| 1736547720 | 70.94 | 1.59 | 2.29 | 70.94 | 70.94 | 70.94 | 3561 |
| 1736375340 | 69.35 | -0.05 | -0.07 | 69.35 | 69.35 | 69.35 | 356 |
| 1736288940 | 69.4 | 1.6 | 2.36 | 69.4 | 69.4 | 69.4 | 1460 |
| 1736202360 | 67.8 | -4.54 | -6.28 | 66.959999 | 67.8 | 66.959999 | 3018 |
| 1735942980 | 72.34 | -0.13 | -0.18 | 68.9 | 72.34 | 68.25 | 4417 |
| 1735856700 | 72.47 | 5.27 | 7.84 | 72.47 | 72.47 | 72.47 | 665 |
| 1735683960 | 67.2 | -4.8 | -6.67 | 67.2 | 67.2 | 67.2 | 669 |
| 1735597740 | 72 | 2.43 | 3.49 | 70.15 | 73.04 | 68.08 | 21028 |
| 1735338000 | 69.57 | -3.52 | -4.82 | 73.85 | 73.85 | 69.57 | 534 |
| 1735251000 | 73.09 | 0 | 0.00 | 73.09 | 73.09 | 73.09 | 0 |
| 1735078200 | 73.09 | 0.32 | 0.44 | 68.15 | 73.09 | 68.15 | 2336 |
| 1734992400 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1734733200 | 72.77 | 4.71 | 6.92 | 66.9 | 72.77 | 66.9 | 2168 |
| 1734646800 | 68.06 | -2.84 | -4.01 | 69.2 | 72.28 | 68.06 | 1414 |
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
