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 | 0.475 | 0.672280801076 | 70.655 | 72.85 | 68.44 | 5961 | 70.53119862 | DR |
| 4 | 5.478 | 8.34399561323 | 65.652 | 74.92 | 65.52 | 8019 | 70.18765111 | DR |
| 12 | 0.57 | 0.807823129252 | 70.56 | 76.375 | 63.06 | 9082 | 68.43515335 | DR |
| 26 | 0.26 | 0.366868914915 | 70.87 | 76.375 | 63.06 | 10482 | 69.58391444 | DR |
| 52 | -19.08 | -21.1506484869 | 90.21 | 103.63 | 55.28 | 8057 | 70.88247317 | DR |
| 156 | -70.2299 | -49.6816282411 | 141.3599 | 141.3599 | 52.1 | 11095 | 78.42579765 | DR |
| 260 | -86.84 | -54.9724631259 | 157.97 | 172.46 | 52.1 | 11443 | 103.67227126 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 71.13 | 0.78 | 1.11 | 71.19 | 72.31 | 69.69 | 7225 |
| 1735856700 | 70.35 | 0.36 | 0.51 | 72.85 | 72.85 | 69.0228 | 5933 |
| 1735683960 | 69.99 | -0.89 | -1.26 | 68.88 | 72.44 | 68.62 | 5981 |
| 1735597740 | 70.88 | -0.04 | -0.06 | 69.98 | 70.95 | 68.44 | 8161 |
| 1735338000 | 70.92 | -0.87 | -1.21 | 70.655 | 71.334 | 70.16 | 3769 |
| 1735252020 | 71.79 | -0.87 | -1.20 | 69.63 | 71.79 | 68.51 | 4072 |
| 1735078200 | 72.66 | 2.45 | 3.49 | 65.55 | 72.66 | 65.55 | 2451 |
| 1734992400 | 70.21 | -0.74 | -1.04 | 70.96 | 71.09 | 69.99 | 5167 |
| 1734733200 | 70.95 | -0.42 | -0.59 | 70.57 | 72.13 | 70.57 | 2310 |
| 1734646800 | 71.37 | 0.91 | 1.29 | 71.51 | 72.44 | 70.18 | 4143 |
| 1734560940 | 70.46 | -1.81 | -2.50 | 72.66 | 73.45 | 70.26 | 10242 |
| 1734474360 | 72.27 | -1.43 | -1.94 | 72.81 | 72.81 | 72.1589 | 3594 |
| 1734388140 | 73.7 | -0.51 | -0.69 | 73.21 | 74.36 | 72.24 | 3026 |
| 1734128940 | 74.21 | 0.55 | 0.75 | 73.92 | 74.92 | 73.52 | 3921 |
| 1734042480 | 73.655 | 4.27 | 6.15 | 72.03 | 74.09 | 72.03 | 18065 |
| 1733955900 | 69.385 | 1.84 | 2.72 | 67.69 | 69.44 | 67.55 | 34801 |
| 1733869200 | 67.55 | 1.29 | 1.95 | 67.38 | 68.0091 | 66.92 | 9156 |
| 1733782800 | 66.26 | -0.31 | -0.47 | 66.263 | 66.6438 | 65.98 | 13146 |
| 1733523600 | 66.569999 | 1.15 | 1.76 | 65.652 | 66.97 | 65.519999 | 6398 |
| 1733437500 | 65.42 | 0.44 | 0.68 | 65.91 | 65.93 | 65.26 | 5402 |
| 1733350980 | 64.98 | 0.8 | 1.25 | 65.01 | 65.285 | 64.884 | 2477 |
| 1733264700 | 64.18 | -0.58 | -0.90 | 63.59 | 64.47 | 63.59 | 9367 |
| 1733178180 | 64.76 | -1.02 | -1.55 | 64.81 | 65.48 | 63.35 | 8920 |
| 1732918200 | 65.78 | 2.5 | 3.95 | 63.32 | 66.44 | 63.32 | 5440 |
| 1732746540 | 63.28 | -0.21 | -0.33 | 63.39 | 64.4 | 63.06 | 3221 |
| 1732660140 | 63.49 | -1.14 | -1.76 | 64.33 | 64.34 | 63.26 | 5071 |
| 1732573560 | 64.629999 | 0.08 | 0.13 | 64.39 | 64.73 | 64.23 | 11357 |
| 1732314000 | 64.545 | -1.88 | -2.82 | 64.81 | 65.3 | 63.82 | 6667 |
| 1732227900 | 66.42 | -1.26 | -1.86 | 66.599999 | 66.76 | 66.16 | 32379 |
| 1732141740 | 67.68 | 0.91 | 1.36 | 67.23 | 68.1544 | 66.985 | 8910 |
| 1732054800 | 66.769999 | 1.32 | 2.02 | 65.58 | 66.959999 | 65.415 | 8474 |
| 1731968640 | 65.45 | 0.63 | 0.97 | 64.669 | 65.783 | 64.599999 | 27680 |
| 1731709260 | 64.819999 | -2.23 | -3.33 | 65.54 | 66.03 | 64.23 | 67470 |
| 1731622800 | 67.05 | -2.23 | -3.22 | 67.596 | 67.81 | 66.76 | 3317 |
| 1731536760 | 69.28 | -1.63 | -2.30 | 70.52 | 70.52 | 67.27 | 58697 |
| 1731450480 | 70.91 | 3.08 | 4.54 | 72.245 | 73.86 | 69.86 | 23710 |
| 1731363600 | 67.83 | 0.61 | 0.91 | 69.61 | 69.61 | 66.319999 | 4633 |
| 1731104400 | 67.22 | -1.14 | -1.67 | 65.84 | 68.12 | 64.599999 | 7182 |
| 1731018540 | 68.36 | 0.89 | 1.32 | 68.95 | 70.05 | 67.85 | 4326 |
| 1730931600 | 67.47 | -2.59 | -3.70 | 68.455 | 69.11 | 67.3 | 1618 |
| 1730845680 | 70.06 | 0.43 | 0.62 | 69.98 | 70.06 | 68.62 | 4506 |
| 1730759160 | 69.63 | 0.34 | 0.49 | 68.92 | 70.41 | 68.92 | 4380 |
| 1730496420 | 69.29 | -0.17 | -0.24 | 69.39 | 70.14 | 68.97 | 4363 |
| 1730409780 | 69.455 | -0.87 | -1.23 | 67.19 | 70.72 | 67.19 | 2731 |
| 1730323500 | 70.32 | -0.56 | -0.78 | 67.78 | 71.54 | 67.78 | 1787 |
| 1730237280 | 70.875 | -3.19 | -4.30 | 68.31 | 71.54 | 68.31 | 4556 |
| 1730150880 | 74.06 | 0.03 | 0.04 | 71.84 | 74.06 | 71.6 | 1449 |
| 1729891500 | 74.03 | -0.13 | -0.18 | 74.01 | 74.03 | 72.29 | 2640 |
| 1729805160 | 74.16 | -1.86 | -2.45 | 73.48 | 74.16 | 72.2 | 2291 |
| 1729718940 | 76.02 | 0.85 | 1.13 | 75.71 | 76.375 | 74 | 8414 |
| 1729632300 | 75.17 | 1.3 | 1.76 | 73.495 | 75.85 | 71.78 | 3312 |
| 1729545600 | 73.87 | 0.41 | 0.56 | 74.35 | 74.35 | 72.98 | 3678 |
| 1729286400 | 73.46 | -0.09 | -0.12 | 73.27 | 74.22 | 72.24 | 6639 |
| 1729200000 | 73.55 | -0.11 | -0.15 | 73.625 | 75.13 | 72.13 | 3795 |
| 1729113960 | 73.66 | 0.85 | 1.17 | 74.07 | 74.07 | 72.681 | 1817 |
| 1729027680 | 72.81 | -1.47 | -1.98 | 73.515 | 75.11 | 72.76 | 2157 |
| 1728941220 | 74.28 | 1.01 | 1.38 | 73.86 | 74.28 | 73.28 | 3741 |
| 1728681900 | 73.27 | -0.08 | -0.11 | 70.56 | 74.13 | 70.56 | 4741 |
| 1728595560 | 73.35 | 1.68 | 2.34 | 72.025 | 73.53 | 72.025 | 1111 |
| 1728508800 | 71.67 | 3.15 | 4.60 | 71.87 | 72.95 | 71.67 | 2726 |
| 1728422580 | 68.52 | -0.67 | -0.97 | 68.46 | 69.19 | 67.59 | 2207 |
| 1728336000 | 69.19 | 0.12 | 0.17 | 69.67 | 69.67 | 68.88 | 5326 |
| 1728077220 | 69.07 | 0.01 | 0.01 | 69.52 | 69.62 | 68.72 | 1618 |
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
