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 | 5.56 | 5.7325497474 | 96.99 | 103.82 | 92.78 | 64007 | 97.23948971 | SP |
| 4 | 30.87 | 43.06640625 | 71.68 | 103.82 | 69.97 | 85802 | 84.40832198 | SP |
| 12 | 38.55 | 60.234375 | 64 | 103.82 | 56.51 | 71884 | 73.12683191 | SP |
| 26 | 27.16 | 36.025998143 | 75.39 | 103.82 | 52.61 | 103995 | 66.8385167 | SP |
| 52 | 51.38 | 100.410396717 | 51.17 | 103.82 | 41.0815 | 197554 | 64.75369575 | SP |
| 156 | 51.38 | 100.410396717 | 51.17 | 103.82 | 41.0815 | 197554 | 64.75369575 | SP |
| 260 | 51.38 | 100.410396717 | 51.17 | 103.82 | 41.0815 | 197554 | 64.75369575 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 100.183 | 1.96 | 2.00 | 100.4 | 100.85 | 99 | 63210 |
| 1732059000 | 98.22 | 0.9 | 0.92 | 97.26 | 100 | 97.01 | 64972 |
| 1731972600 | 97.32 | 0.19 | 0.20 | 96.08 | 98.32 | 95.28 | 66965 |
| 1731713400 | 97.13 | 4.35 | 4.69 | 94.7 | 97.13 | 93.11 | 57013 |
| 1731627000 | 92.78 | -2.39 | -2.51 | 96.99 | 97.33 | 92.78 | 57058 |
| 1731540600 | 95.17 | 0.11 | 0.12 | 95.37 | 99.16 | 94.95 | 169627 |
| 1731454200 | 95.06 | 2.65 | 2.87 | 91.46 | 95.52 | 90.67 | 150254 |
| 1731367800 | 92.41 | 10.81 | 13.25 | 87.04 | 92.92 | 86.88 | 126522 |
| 1731108600 | 81.6 | 0.3 | 0.37 | 81.03 | 82.1401 | 80.4451 | 43435 |
| 1731022200 | 81.3 | 0.39 | 0.48 | 79.64 | 81.61 | 79.2462 | 61109 |
| 1730935800 | 80.91 | 7.24 | 9.83 | 78.82 | 81.21 | 78.18 | 118904 |
| 1730849400 | 73.67 | 2.38 | 3.34 | 73.52 | 74.73 | 72.93 | 143523 |
| 1730763000 | 71.29 | -2 | -2.73 | 72.75 | 72.805 | 71.2 | 90313 |
| 1730500200 | 73.29 | -0.83 | -1.12 | 74.38 | 75.78 | 72.97 | 62985 |
| 1730413800 | 74.12 | -2.02 | -2.65 | 76.41 | 76.41 | 74.11 | 71475 |
| 1730327400 | 76.14 | -0.83 | -1.08 | 76.26 | 76.89 | 75.84 | 44086 |
| 1730241000 | 76.97 | 3.06 | 4.14 | 75.61 | 78.058 | 75.24 | 87233 |
| 1730154600 | 73.91 | 2.96 | 4.17 | 73.24 | 74.23 | 72.64 | 58112 |
| 1729895400 | 70.953 | -1.56 | -2.15 | 72.21 | 73.015 | 69.97 | 88587 |
| 1729809000 | 72.51 | 2.13 | 3.03 | 71.68 | 72.52 | 71.45 | 69080 |
| 1729722600 | 70.38 | -1.25 | -1.75 | 70.56 | 70.88 | 69.21 | 106250 |
| 1729636200 | 71.63 | -0.3 | -0.42 | 71.2 | 71.82 | 70.87 | 45165 |
| 1729549800 | 71.93 | -0.94 | -1.29 | 72.12 | 72.12 | 71.02 | 82199 |
| 1729290600 | 72.87 | 1.97 | 2.78 | 72 | 73.36 | 72 | 66513 |
| 1729204200 | 70.9 | -1.08 | -1.50 | 71.17 | 71.84 | 70.8 | 49467 |
| 1729117800 | 71.98 | 0.8 | 1.12 | 72.13 | 72.35 | 71.37 | 35168 |
| 1729031400 | 71.18 | 1.17 | 1.67 | 69.97 | 72.19 | 68.84 | 123530 |
| 1728945000 | 70.01 | 2.97 | 4.43 | 68.8 | 70.35 | 68.68 | 52541 |
| 1728685800 | 67.04 | 3.75 | 5.93 | 65.23 | 67.37 | 65.23 | 55906 |
| 1728599400 | 63.29 | -1.42 | -2.19 | 64.84 | 64.84 | 62.5 | 57349 |
| 1728513000 | 64.709999 | -1.34 | -2.03 | 65.76 | 66.17 | 64.629999 | 27287 |
| 1728426600 | 66.05 | -1.25 | -1.86 | 66.45 | 66.819999 | 65.66 | 17615 |
| 1728340200 | 67.3 | 0.96 | 1.45 | 67.05 | 68.5084 | 66.709999 | 33648 |
| 1728081000 | 66.34 | 1.47 | 2.27 | 65.39 | 66.349999 | 64.54 | 37254 |
| 1727994600 | 64.87 | 1.04 | 1.63 | 64.22 | 64.87 | 63.61 | 115091 |
| 1727908200 | 63.83 | -1.71 | -2.61 | 64.599999 | 66.19 | 63.69 | 45904 |
| 1727821800 | 65.54 | -1.72 | -2.56 | 67.29 | 67.32 | 64.78 | 130896 |
| 1727735400 | 67.26 | -2.59 | -3.71 | 67.98 | 68.05 | 66.92 | 78835 |
| 1727476200 | 69.85 | 1.08 | 1.57 | 69.85 | 70.67 | 69.53 | 72834 |
| 1727389800 | 68.77 | 1.61 | 2.40 | 68.39 | 69.98 | 68.13 | 92870 |
| 1727303400 | 67.16 | -1.23 | -1.80 | 67.45 | 67.92 | 66.94 | 20046 |
| 1727217000 | 68.39 | 1.19 | 1.77 | 67.37 | 68.39 | 66.709999 | 31566 |
| 1727130600 | 67.2 | 0.51 | 0.76 | 67.26 | 67.735 | 67.06 | 19074 |
| 1726871400 | 66.69 | -0.47 | -0.70 | 66.81 | 67.38 | 66.42 | 27846 |
| 1726785000 | 67.16 | 3.38 | 5.30 | 67.19 | 67.83 | 66.64 | 44097 |
| 1726698600 | 63.78 | 0.15 | 0.24 | 63.62 | 65.04 | 62.87 | 39708 |
| 1726612200 | 63.63 | 2.13 | 3.46 | 62.97 | 65.0881 | 62.63 | 61661 |
| 1726525800 | 61.5 | -1.9 | -3.00 | 62.1 | 62.1 | 61.21 | 21823 |
| 1726266600 | 63.4 | 1.33 | 2.14 | 61.34 | 63.77 | 61.34 | 51052 |
| 1726180200 | 62.07 | 0.92 | 1.50 | 61.34 | 62.09 | 60.86 | 23374 |
| 1726093800 | 61.15 | -0.35 | -0.57 | 60.39 | 61.6 | 58.97 | 56120 |
| 1726007400 | 61.5 | 0.81 | 1.33 | 60.44 | 61.63 | 60.13 | 16153 |
| 1725921000 | 60.69 | 3.99 | 7.04 | 58.82 | 60.72 | 58.33 | 196306 |
| 1725661800 | 56.7 | -2.7 | -4.55 | 60.28 | 60.28 | 56.51 | 81030 |
| 1725575400 | 59.4 | -2.2 | -3.57 | 60.15 | 60.76 | 59.26 | 101202 |
| 1725489000 | 61.6 | 0.06 | 0.10 | 59.98 | 62.11 | 59.48 | 94566 |
| 1725402600 | 61.54 | -0.71 | -1.14 | 62.71 | 62.71 | 61.05 | 77093 |
| 1725057000 | 62.25 | -0.6 | -0.95 | 63.3 | 63.51 | 61.35 | 69223 |
| 1724970600 | 62.85 | 0.31 | 0.50 | 64 | 64.849999 | 62.65 | 75266 |
| 1724884200 | 62.54 | -3.42 | -5.18 | 63.64 | 63.72 | 61.55 | 78270 |
| 1724797800 | 65.959999 | -1.32 | -1.96 | 66.28 | 66.37 | 65.39 | 48502 |
| 1724711400 | 67.28 | -0.38 | -0.56 | 67.83 | 67.91 | 67.04 | 65563 |
| 1724452200 | 67.66 | 3.6 | 5.62 | 65.03 | 67.87 | 64.66 | 169117 |
| 1724365800 | 64.06 | -1.4 | -2.14 | 64.709999 | 64.709999 | 63.93 | 29051 |
| 1724279400 | 65.459999 | 2.27 | 3.59 | 63.28 | 65.489999 | 62.67 | 60961 |
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
