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 | 3.84 | 5.02617801047 | 76.4 | 80.5 | 75.92 | 27684 | 78.50180524 | DR |
| 4 | 4.18 | 5.49566132001 | 76.06 | 80.5 | 74.8 | 27363 | 77.41643551 | DR |
| 12 | 8.85 | 12.3966942149 | 71.39 | 80.5 | 67.91 | 46761 | 74.00690937 | DR |
| 26 | 16.93 | 26.7414310535 | 63.31 | 80.5 | 56 | 54181 | 68.54825894 | DR |
| 52 | 40.89 | 103.913595934 | 39.35 | 80.5 | 34.85 | 47415 | 61.07980582 | DR |
| 156 | 10.31 | 14.7433147433 | 69.93 | 80.5 | 16.84 | 216991 | 32.17147857 | DR |
| 260 | 57.9603432 | 260.149174291 | 22.2796568 | 80.5 | 0.0408 | 143668 | 34.2001172 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728422940 | 80 | 2.72 | 3.52 | 77.54 | 80.16 | 77.44 | 42156 |
| 1728336600 | 77.28 | -1.63 | -2.07 | 77.9 | 78 | 75.92 | 31507 |
| 1728077400 | 78.91 | 1.43 | 1.85 | 78.48 | 78.91 | 77.53 | 27934 |
| 1727991000 | 77.48 | -0.17 | -0.22 | 77.65 | 77.72 | 76.6 | 27646 |
| 1727904540 | 77.65 | 0.68 | 0.88 | 76.4 | 77.76 | 76.33 | 9176 |
| 1727818200 | 76.97 | -0.3 | -0.39 | 77.21 | 78.3 | 76.26 | 14010 |
| 1727731800 | 77.27 | 0.78 | 1.02 | 76.49 | 77.4 | 76.44 | 20357 |
| 1727472600 | 76.49 | -0.47 | -0.61 | 77.48 | 77.48 | 76.16 | 6812 |
| 1727386140 | 76.96 | -1.84 | -2.34 | 78.87 | 79.28 | 76.22 | 15490 |
| 1727299740 | 78.8 | -0.12 | -0.15 | 78.99 | 79.49 | 78.28 | 15625 |
| 1727213400 | 78.92 | 0.87 | 1.11 | 77.51 | 78.99 | 76.76 | 28647 |
| 1727127000 | 78.05 | 0.59 | 0.76 | 77.96 | 78.97 | 77.72 | 26167 |
| 1726867800 | 77.46 | 1.14 | 1.49 | 76.28 | 77.5 | 76.28 | 13827 |
| 1726781400 | 76.32 | 0.73 | 0.97 | 76.33 | 77.6 | 75.56 | 115928 |
| 1726695000 | 75.59 | -2.09 | -2.69 | 78 | 78 | 75.16 | 12119 |
| 1726608600 | 77.68 | 1.36 | 1.78 | 77.32 | 77.92 | 76.77 | 13517 |
| 1726522200 | 76.32 | -1.63 | -2.09 | 77.65 | 77.65 | 75.9 | 61315 |
| 1726263000 | 77.95 | 0.99 | 1.29 | 76.69 | 77.95 | 76 | 34026 |
| 1726176540 | 76.96 | 0.06 | 0.08 | 77.2 | 78.64 | 76.72 | 21159 |
| 1726090140 | 76.9 | 0.82 | 1.08 | 76.06 | 77.06 | 74.8 | 9838 |
| 1726003740 | 76.08 | 0.76 | 1.01 | 75.38 | 76.71 | 75.25 | 20785 |
| 1725917400 | 75.32 | 0.7 | 0.94 | 74.99 | 76.75 | 74.99 | 31358 |
| 1725658200 | 74.62 | -1.86 | -2.43 | 75.61 | 75.96 | 73.85 | 112109 |
| 1725571800 | 76.48 | -0.32 | -0.42 | 76.41 | 77.05 | 75.22 | 27813 |
| 1725485400 | 76.8 | 0.25 | 0.33 | 75.5 | 77.2 | 75.5 | 33766 |
| 1725399000 | 76.55 | -1.96 | -2.50 | 78.05 | 78.54 | 75.72 | 56208 |
| 1725312600 | 78.51 | -0.21 | -0.27 | 78.3 | 79.5 | 78.05 | 12165 |
| 1725053400 | 78.72 | 0.62 | 0.79 | 78.98 | 79.68 | 77.52 | 44157 |
| 1724967000 | 78.1 | 2.2 | 2.90 | 76.73 | 78.87 | 76.73 | 41988 |
| 1724880600 | 75.9 | -0.98 | -1.27 | 76.91 | 77.22 | 75 | 25115 |
| 1724794140 | 76.88 | 1.44 | 1.91 | 75.44 | 77.77 | 75.44 | 24826 |
| 1724707740 | 75.44 | 0.44 | 0.59 | 75.1 | 75.88 | 74.83 | 31569 |
| 1724448600 | 75 | -2.3 | -2.98 | 77.3 | 77.5 | 74.66 | 163431 |
| 1724362140 | 77.3 | 0.5 | 0.65 | 76 | 77.83 | 76 | 140607 |
| 1724275740 | 76.8 | 0.5 | 0.66 | 76.3 | 77.18 | 75.81 | 19203 |
| 1724189340 | 76.3 | 1.8 | 2.42 | 74.8 | 77.47 | 74.8 | 85792 |
| 1724102940 | 74.5 | 0.61 | 0.83 | 73.52 | 74.5 | 73.47 | 17244 |
| 1723843800 | 73.89 | 1.27 | 1.75 | 72.97 | 74.47 | 72.6 | 80240 |
| 1723757340 | 72.62 | 0.23 | 0.32 | 72.69 | 73.8 | 72.26 | 74243 |
| 1723671000 | 72.39 | 1.48 | 2.09 | 70.61 | 72.52 | 70.58 | 116471 |
| 1723584600 | 70.91 | 1.47 | 2.12 | 69.44 | 71.1 | 69.44 | 19869 |
| 1723498200 | 69.44 | -0.07 | -0.10 | 69.83 | 70.08 | 68.8 | 18583 |
| 1723239000 | 69.51 | -0.56 | -0.80 | 69.15 | 70.11 | 68.48 | 14086 |
| 1723152600 | 70.07 | 1.52 | 2.22 | 69.24 | 70.55 | 69.24 | 21126 |
| 1723066200 | 68.55 | -0.32 | -0.46 | 68.87 | 70.74 | 68.55 | 60499 |
| 1722979740 | 68.87 | 0.28 | 0.41 | 68.5 | 70.15 | 68.07 | 53579 |
| 1722893400 | 68.59 | -1.16 | -1.66 | 68 | 69.75 | 67.91 | 35227 |
| 1722634200 | 69.75 | -1.49 | -2.09 | 71.25 | 71.58 | 69.52 | 25262 |
| 1722547800 | 71.24 | 0.61 | 0.86 | 70.98 | 72.87 | 70.78 | 37467 |
| 1722461400 | 70.63 | 0.63 | 0.90 | 70.8 | 71.45 | 70.36 | 104014 |
| 1722374940 | 70 | -0.28 | -0.40 | 70.41 | 71.75 | 69.64 | 28264 |
| 1722288600 | 70.28 | -1.59 | -2.21 | 71.55 | 71.61 | 70.28 | 45088 |
| 1722029400 | 71.87 | 0.4 | 0.56 | 71.61 | 72.92 | 71.28 | 43992 |
| 1721943000 | 71.47 | -0.28 | -0.39 | 72.48 | 73.12 | 70.36 | 57723 |
| 1721856600 | 71.75 | -0.21 | -0.29 | 71.03 | 73.2 | 71.03 | 117525 |
| 1721770140 | 71.96 | -0.11 | -0.15 | 72.1 | 72.4 | 71.4 | 35606 |
| 1721683800 | 72.07 | 0.78 | 1.09 | 70.81 | 72.85 | 70.52 | 71511 |
| 1721424600 | 71.29 | 0.29 | 0.41 | 71.81 | 75.12 | 70.28 | 77238 |
| 1721338200 | 71 | -0.4 | -0.56 | 71.76 | 73.04 | 70.2 | 102641 |
| 1721251800 | 71.4 | -0.14 | -0.20 | 71.39 | 71.47 | 70.02 | 130005 |
| 1721165340 | 71.54 | -0.11 | -0.15 | 71.64 | 71.9 | 70.75 | 41408 |
| 1721079000 | 71.65 | 1.3 | 1.85 | 70.4 | 72.82 | 70.29 | 54885 |
| 1720819800 | 70.35 | -1.12 | -1.57 | 71.48 | 71.67 | 70.02 | 38662 |
| 1720733400 | 71.47 | -2.04 | -2.78 | 73 | 73 | 70.56 | 62364 |
| 1720647000 | 73.51 | -1.09 | -1.46 | 74.35 | 74.35 | 72.58 | 86295 |
| 1720560540 | 74.6 | -0.75 | -1.00 | 75.35 | 75.72 | 74.32 | 29040 |
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
