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 | 1.95 | 2.55737704918 | 76.25 | 78.3659 | 75.39 | 2935 | 76.21519152 | SP |
| 4 | 5.7 | 7.86206896552 | 72.5 | 78.3659 | 71.62 | 5123 | 74.30597014 | SP |
| 12 | 7.78 | 11.0479977279 | 70.42 | 78.3659 | 67.02 | 3374 | 72.88302056 | SP |
| 26 | 10.8 | 16.0237388724 | 67.4 | 78.3659 | 64.71 | 3471 | 70.22223358 | SP |
| 52 | 20.59 | 35.7403228606 | 57.61 | 78.3659 | 57.4121 | 3793 | 66.28210143 | SP |
| 156 | 12.48 | 18.9896530736 | 65.72 | 78.3659 | 48.34 | 3821 | 59.42973495 | SP |
| 260 | 36.83 | 89.0258641528 | 41.37 | 78.3659 | 26.12 | 4985 | 50.4355308 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 77.6511 | 1.35 | 1.77 | 76.78 | 77.82 | 76.78 | 2865 |
| 1732145400 | 76.3012 | 0.17 | 0.22 | 76.51 | 76.51 | 75.83 | 2690 |
| 1732059000 | 76.1338 | 0.29 | 0.39 | 75.39 | 76.1338 | 75.39 | 478 |
| 1731972600 | 75.84 | 0.21 | 0.28 | 75.81 | 76.15 | 75.71 | 3629 |
| 1731713400 | 75.628 | -0.74 | -0.97 | 76.25 | 76.25 | 75.4418 | 5015 |
| 1731627000 | 76.3658 | -0.67 | -0.87 | 77.25 | 77.25 | 76.3658 | 1147 |
| 1731540600 | 77.039 | -0.42 | -0.54 | 77.87 | 77.9369 | 77.039 | 1947 |
| 1731454200 | 77.4603 | -0.76 | -0.97 | 77.98 | 78.23 | 77.23 | 4917 |
| 1731367800 | 78.2199 | 0.75 | 0.97 | 78.05 | 78.3 | 77.97 | 5231 |
| 1731108600 | 77.4665 | 1.02 | 1.33 | 76.62 | 77.65 | 76.62 | 2212 |
| 1731022200 | 76.4469 | -0.23 | -0.30 | 76.75 | 76.75 | 76.26 | 9113 |
| 1730935800 | 76.675 | 3.51 | 4.79 | 75.985 | 76.675 | 75.45 | 6500 |
| 1730849400 | 73.17 | 1.37 | 1.91 | 71.86 | 73.17 | 71.86 | 20688 |
| 1730763000 | 71.8 | 0 | 0.00 | 71.67 | 72.2 | 71.67 | 4468 |
| 1730500200 | 71.8 | 0.18 | 0.25 | 72.01 | 72.32 | 71.76 | 3292 |
| 1730413800 | 71.62 | -0.71 | -0.98 | 72.23 | 72.23 | 71.62 | 19780 |
| 1730327400 | 72.33 | -0.1 | -0.14 | 72.25 | 72.5204 | 72.25 | 1554 |
| 1730241000 | 72.4288 | -0.06 | -0.08 | 72.15 | 72.4907 | 72.12 | 2376 |
| 1730154600 | 72.4845 | 0.69 | 0.96 | 72.14 | 72.535 | 72.14 | 2093 |
| 1729895400 | 71.7957 | -0.37 | -0.51 | 72.5 | 72.5 | 71.7957 | 2458 |
| 1729809000 | 72.166 | 0.1 | 0.13 | 72.36 | 72.36 | 72.12 | 2280 |
| 1729722600 | 72.07 | -0.41 | -0.57 | 72.3 | 72.37 | 71.89 | 3718 |
| 1729636200 | 72.48 | -0.47 | -0.65 | 72.74 | 72.74 | 72.48 | 2027 |
| 1729549800 | 72.951 | -0.77 | -1.04 | 73.73 | 73.73 | 72.94 | 1767 |
| 1729290600 | 73.72 | -0.08 | -0.11 | 73.97 | 73.97 | 73.68 | 3460 |
| 1729204200 | 73.8 | 0.06 | 0.08 | 74.01 | 74.01 | 73.72 | 2506 |
| 1729117800 | 73.7377 | 0.75 | 1.02 | 73.33 | 73.86 | 73.33 | 15121 |
| 1729031400 | 72.99 | -0.26 | -0.36 | 73.13 | 73.45 | 72.99 | 789 |
| 1728945000 | 73.2542 | 0.42 | 0.57 | 72.86 | 73.2542 | 72.84 | 1164 |
| 1728685800 | 72.8387 | 1.08 | 1.51 | 71.8 | 72.84 | 71.8 | 5884 |
| 1728599400 | 71.7572 | -0.28 | -0.38 | 71.7 | 71.7572 | 71.42 | 5150 |
| 1728513000 | 72.0324 | 0.4 | 0.56 | 71.51 | 72.09 | 71.51 | 1385 |
| 1728426600 | 71.6345 | 0.23 | 0.32 | 71.46 | 71.6953 | 71.3497 | 1387 |
| 1728340200 | 71.4034 | -0.69 | -0.95 | 71.91 | 71.91 | 71.1572 | 2354 |
| 1728081000 | 72.09 | 1 | 1.41 | 71.91 | 72.09 | 71.6655 | 2423 |
| 1727994600 | 71.0879 | -0.18 | -0.25 | 71.06 | 71.0879 | 70.977 | 2716 |
| 1727908200 | 71.2636 | 0.03 | 0.04 | 71.16 | 71.2636 | 71.16 | 732 |
| 1727821800 | 71.2331 | -0.49 | -0.68 | 71.64 | 71.64 | 71.07 | 859 |
| 1727735400 | 71.7228 | 0.29 | 0.40 | 71.27 | 71.7228 | 71.27 | 819 |
| 1727476200 | 71.4377 | 0.25 | 0.35 | 71.47 | 71.47 | 71.39 | 1083 |
| 1727389800 | 71.1854 | 0.29 | 0.41 | 71.5 | 71.5 | 71.1854 | 561 |
| 1727303400 | 70.8962 | -0.66 | -0.92 | 71.58 | 71.6 | 70.8962 | 786 |
| 1727217000 | 71.5553 | 0 | 0.00 | 71.76 | 71.76 | 71.51 | 1105 |
| 1727130600 | 71.5534 | 0.3 | 0.42 | 71.49 | 71.61 | 71.3987 | 3145 |
| 1726871400 | 71.2558 | -0.43 | -0.60 | 71.48 | 71.48 | 71.17 | 400 |
| 1726785000 | 71.6874 | 1.24 | 1.76 | 71.74 | 71.74 | 71.47 | 2175 |
| 1726698600 | 70.4472 | 0.08 | 0.12 | 70.47 | 71.38 | 70.1999 | 2107 |
| 1726612200 | 70.3653 | 0.46 | 0.65 | 70.23 | 70.8 | 70.23 | 2979 |
| 1726525800 | 69.91 | 0.53 | 0.76 | 69.59 | 69.91 | 69.59 | 3178 |
| 1726266600 | 69.3797 | 1.1 | 1.60 | 68.71 | 69.5 | 68.71 | 2793 |
| 1726180200 | 68.2847 | 0.6 | 0.89 | 68.454 | 68.454 | 68.1998 | 1431 |
| 1726093800 | 67.68 | 0.31 | 0.46 | 67.26 | 67.69 | 67.26 | 2470 |
| 1726007400 | 67.3726 | -0.1 | -0.15 | 67.72 | 67.72 | 67.22 | 752 |
| 1725921000 | 67.4725 | 0.45 | 0.68 | 67.49 | 67.521 | 67.4725 | 907 |
| 1725661800 | 67.019999 | -0.91 | -1.34 | 68.08 | 68.43 | 67.019999 | 2662 |
| 1725575400 | 67.93 | -0.69 | -1.00 | 68.37 | 68.57 | 67.93 | 1470 |
| 1725489000 | 68.6152 | -0.18 | -0.27 | 68.74 | 68.75 | 68.6152 | 4731 |
| 1725402600 | 68.8 | -1.88 | -2.66 | 70.22 | 70.22 | 68.8 | 4323 |
| 1725057000 | 70.6799 | 0.55 | 0.78 | 70.42 | 70.6799 | 70.0688 | 1001 |
| 1724970600 | 70.1321 | 0.33 | 0.48 | 70.16 | 70.62 | 70.1321 | 508 |
| 1724884200 | 69.8 | -0.36 | -0.51 | 69.99 | 70.01 | 69.79 | 1666 |
| 1724797800 | 70.16 | -0.18 | -0.26 | 70.19 | 70.23 | 70.035 | 3180 |
| 1724711400 | 70.3404 | -0.23 | -0.33 | 70.95 | 71.0349 | 70.33 | 5780 |
| 1724452200 | 70.57 | 1.53 | 2.21 | 69.6 | 70.75 | 69.56 | 4183 |
| 1724365800 | 69.0412 | -0.38 | -0.55 | 69.47 | 69.48 | 69.0412 | 279 |
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
