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 | -0.94 | -1.32506343389 | 70.94 | 70.94 | 70 | 117 | 70.54571429 | CS |
| 4 | 2.11 | 3.10796877302 | 67.89 | 70.94 | 66.89 | 527 | 67.65912908 | CS |
| 12 | 4 | 6.06060606061 | 66 | 70.94 | 65 | 1032 | 66.32464113 | CS |
| 26 | 5.75 | 8.94941634241 | 64.25 | 70.94 | 64.2 | 1414 | 65.51332468 | CS |
| 52 | 11 | 18.6440677966 | 59 | 70.94 | 58.5 | 1205 | 64.54620083 | CS |
| 156 | 5 | 7.69230769231 | 65 | 78.25 | 56.9 | 902 | 63.8385431 | CS |
| 260 | 25 | 55.5555555556 | 45 | 78.25 | 41.5 | 931 | 60.40500122 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 70 | -0.5 | -0.71 | 70 | 70 | 70 | 100 |
| 1732228140 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1732141740 | 70.5 | -0.44 | -0.62 | 70.5 | 70.5 | 70.5 | 100 |
| 1732054800 | 70.94 | 2.69 | 3.94 | 70.94 | 70.94 | 70.94 | 150 |
| 1731968460 | 68.25 | 0 | 0.00 | 68.25 | 68.25 | 68.25 | 0 |
| 1731709260 | 68.25 | -1.25 | -1.80 | 68.25 | 68.25 | 68.25 | 245 |
| 1731623160 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1731536760 | 69.5 | 1.25 | 1.83 | 69.5 | 69.5 | 69.5 | 100 |
| 1731450480 | 68.25 | 0 | 0.00 | 68.25 | 68.25 | 68.25 | 150 |
| 1731363600 | 68.25 | 0.04 | 0.06 | 68.19 | 68.25 | 68 | 942 |
| 1731104400 | 68.21 | 0.21 | 0.31 | 68.21 | 68.21 | 68.21 | 100 |
| 1731018540 | 68 | 1.1 | 1.64 | 67.49 | 68 | 67.49 | 1688 |
| 1730931600 | 66.9 | 0.01 | 0.01 | 67.24 | 67.5 | 66.9 | 1548 |
| 1730845680 | 66.89 | -0.11 | -0.16 | 66.89 | 66.89 | 66.89 | 600 |
| 1730755620 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1730496420 | 67 | 0.11 | 0.16 | 67 | 67 | 66.8901 | 1050 |
| 1730410080 | 66.89 | 0 | 0.00 | 66.89 | 66.89 | 66.89 | 0 |
| 1730323680 | 66.89 | 0 | 0.00 | 66.89 | 66.89 | 66.89 | 0 |
| 1730237280 | 66.89 | -0.61 | -0.90 | 66.89 | 66.89 | 66.89 | 310 |
| 1730150880 | 67.5 | 0.3 | 0.45 | 67.89 | 67.89 | 67.5 | 300 |
| 1729891200 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1729804800 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1729718400 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1729632000 | 67.2 | 0 | 0.00 | 67.2 | 67.2 | 67.2 | 0 |
| 1729545600 | 67.2 | 0.6 | 0.90 | 66.569999 | 67.2 | 66.54 | 1630 |
| 1729286400 | 66.599999 | -0.4 | -0.60 | 66.569999 | 66.599999 | 66.569999 | 215 |
| 1729200000 | 67 | 0 | 0.00 | 67 | 67 | 67 | 150 |
| 1729113960 | 67 | 0 | 0.00 | 67 | 67 | 67 | 447 |
| 1729027680 | 67 | 0 | 0.00 | 67 | 67 | 66.55 | 735 |
| 1728941220 | 67 | 0.16 | 0.24 | 67 | 67 | 66.55 | 2433 |
| 1728681900 | 66.84 | 0 | 0.00 | 66.84 | 66.84 | 66.84 | 216 |
| 1728595380 | 66.84 | 0 | 0.00 | 66.84 | 66.84 | 66.84 | 0 |
| 1728508980 | 66.84 | 0 | 0.00 | 66.84 | 66.84 | 66.84 | 0 |
| 1728422580 | 66.84 | 0.14 | 0.21 | 66.65 | 66.84 | 66.65 | 372 |
| 1728336180 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1728076980 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1727990580 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1727904180 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1727817780 | 66.7 | 0 | 0.00 | 66.7 | 66.7 | 66.7 | 0 |
| 1727731380 | 66.7 | 0.05 | 0.08 | 67 | 67 | 66.53 | 790 |
| 1727472000 | 66.65 | 0.1 | 0.15 | 66.75 | 66.75 | 66.55 | 1724 |
| 1727386200 | 66.55 | 0.04 | 0.06 | 66.55 | 66.55 | 66.55 | 166 |
| 1727299200 | 66.51 | 0.51 | 0.77 | 66.349999 | 66.51 | 66.15 | 4150 |
| 1727212800 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1727126400 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1726867200 | 66 | -0.15 | -0.23 | 66 | 66 | 66 | 300 |
| 1726781220 | 66.15 | 0.2 | 0.30 | 66 | 66.25 | 66 | 1042 |
| 1726694460 | 65.95 | 0.05 | 0.08 | 65.75 | 66 | 65.75 | 542 |
| 1726608120 | 65.9 | 0 | 0.00 | 65.9 | 65.9 | 65.9 | 0 |
| 1726521720 | 65.9 | 0 | 0.00 | 65.9 | 65.9 | 65.9 | 3000 |
| 1726262940 | 65.9 | -0.1 | -0.15 | 65.795 | 65.9 | 65.795 | 420 |
| 1726176540 | 66 | 0.1 | 0.15 | 66 | 66 | 66 | 305 |
| 1726090140 | 65.9 | 0.35 | 0.53 | 65 | 65.9 | 65 | 3140 |
| 1726003560 | 65.55 | 0 | 0.00 | 65.55 | 65.55 | 65.55 | 0 |
| 1725917160 | 65.55 | 0.55 | 0.85 | 65 | 65.55 | 65 | 842 |
| 1725658020 | 65 | 0 | 0.00 | 65 | 65 | 65 | 6760 |
| 1725571440 | 65 | 0 | 0.00 | 65 | 65 | 65 | 1000 |
| 1725485040 | 65 | -1 | -1.52 | 66.0999 | 66.099999 | 65 | 1072 |
| 1725398880 | 66 | 0 | 0.00 | 66 | 66 | 66 | 400 |
| 1725053340 | 66 | 0.5 | 0.76 | 65.5 | 66 | 65.41 | 510 |
| 1724966880 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1724880480 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1724794080 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 120 |
| 1724707740 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 400 |
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
