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 | 0.89 | 1.05826397146 | 84.1 | 85.07 | 82.45 | 18169 | 83.53048712 | SP |
| 4 | 5.87 | 7.41911021234 | 79.12 | 86.78 | 76.406 | 20466 | 82.44789065 | SP |
| 12 | 11.21 | 15.1938194633 | 73.78 | 86.78 | 69.87 | 19851 | 79.12914084 | SP |
| 26 | 12.75 | 17.6495016611 | 72.24 | 86.78 | 65.93 | 29663 | 73.77773245 | SP |
| 52 | 29.83 | 54.0790427846 | 55.16 | 86.78 | 54.261 | 28846 | 70.17850484 | SP |
| 156 | 30.51 | 56.0022026432 | 54.48 | 86.78 | 35.16 | 27960 | 55.00493372 | SP |
| 260 | 51.02 | 150.191345305 | 33.97 | 86.78 | 16.8 | 30837 | 48.9495703 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 84.99 | 1.3 | 1.55 | 84.29 | 85.44 | 84.265 | 18922 |
| 1732145400 | 83.69 | -0.3 | -0.36 | 84.14 | 84.14 | 82.84 | 17625 |
| 1732059000 | 83.99 | 0.7 | 0.84 | 82.42 | 84.0262 | 82.42 | 15696 |
| 1731972600 | 83.29 | 0.42 | 0.50 | 82.83 | 83.96 | 82.7387 | 21505 |
| 1731713400 | 82.875 | -0.76 | -0.91 | 83.51 | 83.51 | 82.645 | 11673 |
| 1731627000 | 83.6323 | -0.29 | -0.34 | 84.32 | 84.664409 | 83.5 | 27337 |
| 1731540600 | 83.9181 | -0.33 | -0.40 | 85.05 | 85.3941 | 83.9181 | 38958 |
| 1731454200 | 84.2517 | -2.12 | -2.45 | 85.83 | 86.1461 | 84.195 | 30440 |
| 1731367800 | 86.3669 | 0.35 | 0.41 | 86.65 | 86.78 | 86.08 | 22343 |
| 1731108600 | 86.0161 | 1.26 | 1.48 | 84.75 | 86.28 | 84.75 | 22063 |
| 1731022200 | 84.76 | 0.65 | 0.77 | 84.27 | 85.05 | 83.54 | 17181 |
| 1730935800 | 84.11 | 2.37 | 2.90 | 83 | 84.14 | 82.69 | 39529 |
| 1730849400 | 81.74 | 2.92 | 3.71 | 79.02 | 81.74 | 79.02 | 39648 |
| 1730763000 | 78.8188 | 0.33 | 0.42 | 78.56 | 79.44 | 78.445 | 8467 |
| 1730500200 | 78.49 | 0.74 | 0.95 | 78.5 | 79.4453 | 78.3383 | 12329 |
| 1730413800 | 77.75 | -0.65 | -0.82 | 78.08 | 78.115 | 77.3175 | 11996 |
| 1730327400 | 78.3965 | 0.41 | 0.52 | 77.9 | 78.95 | 77.9 | 13890 |
| 1730241000 | 77.99 | -1.08 | -1.37 | 77.51 | 77.99 | 76.406 | 30615 |
| 1730154600 | 79.07 | 1.27 | 1.63 | 78.34 | 79.0746 | 78.34 | 16114 |
| 1729895400 | 77.8011 | -1.16 | -1.47 | 79.29 | 79.29 | 77.7089 | 11334 |
| 1729809000 | 78.96 | 0.25 | 0.32 | 79.12 | 79.25 | 78.7695 | 12652 |
| 1729722600 | 78.7055 | -0.7 | -0.88 | 79.1 | 79.44 | 77.93 | 15516 |
| 1729636200 | 79.4072 | -2.28 | -2.79 | 81.44 | 81.44 | 79.4 | 29991 |
| 1729549800 | 81.6849 | -1.36 | -1.64 | 82.93 | 82.93 | 81.59 | 22420 |
| 1729290600 | 83.0464 | 0.49 | 0.59 | 83.12 | 83.1685 | 82.4021 | 45571 |
| 1729204200 | 82.56 | -0.26 | -0.31 | 83.16 | 83.16 | 82.4059 | 11195 |
| 1729117800 | 82.82 | 1.49 | 1.83 | 81.94 | 82.8899 | 81.59 | 14446 |
| 1729031400 | 81.3289 | 0.41 | 0.51 | 81 | 82.2189 | 81 | 11776 |
| 1728945000 | 80.9147 | 1.03 | 1.29 | 80.05 | 80.92 | 79.9417 | 12989 |
| 1728685800 | 79.8822 | 1.16 | 1.48 | 78.69 | 79.8822 | 78.69 | 14732 |
| 1728599400 | 78.7188 | -0.79 | -1.00 | 78.69 | 79.07 | 78.37 | 32253 |
| 1728513000 | 79.51 | 0.45 | 0.57 | 79.07 | 79.749 | 78.945 | 10728 |
| 1728426600 | 79.0576 | 0.39 | 0.50 | 78.9 | 79.5314 | 78.55 | 13386 |
| 1728340200 | 78.6641 | -0.15 | -0.19 | 78.24 | 78.75 | 77.76 | 8933 |
| 1728081000 | 78.8158 | 0.35 | 0.44 | 80.08 | 80.08 | 78.167858 | 10904 |
| 1727994600 | 78.47 | -0.24 | -0.31 | 78.37 | 78.55 | 77.96 | 14100 |
| 1727908200 | 78.7124 | -0.43 | -0.54 | 78.79 | 79.005 | 78.31 | 14035 |
| 1727821800 | 79.1433 | -0.43 | -0.54 | 79.52 | 79.83 | 78.21 | 26387 |
| 1727735400 | 79.5753 | 0.47 | 0.59 | 78.72 | 79.5753 | 78.54 | 13272 |
| 1727476200 | 79.1049 | 0.71 | 0.91 | 78.99 | 79.65 | 78.6037 | 11271 |
| 1727389800 | 78.39 | 0.4 | 0.51 | 79.01 | 79.09 | 78.3188 | 13498 |
| 1727303400 | 77.99 | -0.6 | -0.76 | 78.41 | 78.56 | 77.87 | 15813 |
| 1727217000 | 78.59 | -0.61 | -0.77 | 79.5 | 79.5 | 78.35 | 31371 |
| 1727130600 | 79.2 | 0.31 | 0.39 | 79.42 | 79.42 | 78.3465 | 55981 |
| 1726871400 | 78.89 | -0.89 | -1.12 | 79.37 | 79.65 | 78.62 | 31357 |
| 1726785000 | 79.78 | 2.73 | 3.55 | 79.38 | 79.79 | 78.15 | 18995 |
| 1726698600 | 77.048 | 0.05 | 0.07 | 77.26 | 78.4 | 76.63 | 13390 |
| 1726612200 | 76.9936 | 0.47 | 0.62 | 77.03 | 77.3688 | 76.51 | 20812 |
| 1726525800 | 76.52 | 0.64 | 0.84 | 76.17 | 76.52 | 75.58 | 9513 |
| 1726266600 | 75.88 | 2.06 | 2.79 | 74.71 | 76.035 | 74.71 | 12293 |
| 1726180200 | 73.82 | 1.63 | 2.26 | 72.33 | 73.89 | 72.33 | 8927 |
| 1726093800 | 72.19 | 0.29 | 0.40 | 71.62 | 72.19 | 69.87 | 13023 |
| 1726007400 | 71.9 | 0.46 | 0.65 | 71.67 | 71.93 | 71.01 | 9177 |
| 1725921000 | 71.4389 | 0.4 | 0.56 | 71.33 | 72.045 | 71.05 | 7534 |
| 1725661800 | 71.0424 | 0.14 | 0.20 | 71.56 | 72.69 | 71.0424 | 25505 |
| 1725575400 | 70.9 | -0.39 | -0.54 | 71.56 | 71.56 | 70.4901 | 11585 |
| 1725489000 | 71.2873 | -0.35 | -0.49 | 71.45 | 71.63 | 70.73 | 16985 |
| 1725402600 | 71.64 | -2.85 | -3.83 | 74 | 74.35 | 71.48 | 100850 |
| 1725057000 | 74.49 | 0.75 | 1.02 | 74.11 | 74.49 | 73.355 | 11265 |
| 1724970600 | 73.74 | 0.42 | 0.57 | 73.78 | 74.37 | 73.45 | 11090 |
| 1724884200 | 73.32 | -0.42 | -0.58 | 73.5 | 73.8692 | 73.2 | 9432 |
| 1724797800 | 73.7445 | -1.22 | -1.62 | 74.65 | 74.65 | 73.39 | 12854 |
| 1724711400 | 74.9614 | -0.43 | -0.57 | 75.81 | 76.02 | 74.9614 | 660676 |
| 1724452200 | 75.39 | 2.77 | 3.81 | 73.48 | 75.4 | 73.13 | 31433 |
| 1724365800 | 72.62 | -0.14 | -0.19 | 72.78 | 72.92 | 72.41 | 11802 |
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
