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 | -0.16 | -0.21186440678 | 75.52 | 75.58 | 75.31 | 154773 | 75.37883002 | SP |
| 4 | 0.12 | 0.159489633174 | 75.24 | 75.58 | 75.24 | 94398 | 75.39149697 | SP |
| 12 | 0.01 | 0.0132714001327 | 75.35 | 75.58 | 74.35 | 88632 | 75.32158572 | SP |
| 26 | -0.03 | -0.0397930760048 | 75.39 | 75.68 | 74.35 | 82056 | 75.37137385 | SP |
| 52 | 0.13 | 0.172803402898 | 75.23 | 75.68 | 74.35 | 71672 | 75.36320703 | SP |
| 156 | 0.25 | 0.332845160431 | 75.11 | 75.68 | 73.27 | 70503 | 74.93739445 | SP |
| 260 | -0.6 | -0.789889415482 | 75.96 | 76.45 | 72.5 | 57880 | 75.20244063 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 75.36 | 0.01 | 0.01 | 75.38 | 75.38 | 75.23 | 198211 |
| 1741303800 | 75.35 | 0.01 | 0.01 | 75.36 | 75.36 | 75.34 | 392066 |
| 1741217400 | 75.34 | 0.01 | 0.01 | 75.33 | 75.36 | 75.33 | 174630 |
| 1741131000 | 75.33 | -0 | -0.00 | 75.37 | 75.37 | 75.32 | 48259 |
| 1741044600 | 75.3318 | -0.24 | -0.32 | 75.32 | 75.34 | 75.31 | 41722 |
| 1740785400 | 75.57 | 0.05 | 0.07 | 75.52 | 75.58 | 75.52 | 117188 |
| 1740699000 | 75.52 | -0.01 | -0.01 | 75.53 | 75.55 | 75.48 | 77655 |
| 1740612600 | 75.53 | 0.02 | 0.03 | 75.54 | 75.54 | 75.485 | 76333 |
| 1740526200 | 75.51 | 0.02 | 0.03 | 75.51 | 75.55 | 75.5 | 38386 |
| 1740439800 | 75.4889 | 0.03 | 0.04 | 75.44 | 75.51 | 75.44 | 44547 |
| 1740180600 | 75.455 | 0.02 | 0.03 | 75.4 | 75.46 | 75.4 | 47399 |
| 1740094200 | 75.43 | 0.03 | 0.04 | 75.42 | 75.43 | 75.4 | 37431 |
| 1740007800 | 75.4 | 0.01 | 0.01 | 75.41 | 75.43 | 75.38 | 265275 |
| 1739921400 | 75.39 | 0.04 | 0.05 | 75.41 | 75.41 | 75.36 | 74178 |
| 1739575800 | 75.35 | 0.02 | 0.03 | 75.34 | 75.39 | 75.3234 | 107120 |
| 1739489400 | 75.325 | 0.02 | 0.02 | 75.32 | 75.33 | 75.31 | 59228 |
| 1739403000 | 75.31 | 0.02 | 0.03 | 75.25 | 75.31 | 75.25 | 84341 |
| 1739316600 | 75.29 | -0.02 | -0.03 | 75.32 | 75.32 | 75.285 | 23359 |
| 1739230200 | 75.31 | 0.03 | 0.04 | 75.32 | 75.32 | 75.29 | 27004 |
| 1738971000 | 75.28 | 0.01 | 0.01 | 75.24 | 75.28 | 75.24 | 57433 |
| 1738884600 | 75.27 | 0.01 | 0.01 | 75.29 | 75.29 | 75.245 | 200573 |
| 1738798200 | 75.26 | -0.01 | -0.01 | 75.28 | 75.28 | 75.25 | 52916 |
| 1738711800 | 75.27 | 0.05 | 0.07 | 75.26 | 75.27 | 75.23 | 62676 |
| 1738625400 | 75.22 | -0.28 | -0.37 | 75.2 | 75.24 | 75.135 | 52479 |
| 1738366200 | 75.5 | 0.02 | 0.02 | 75.495 | 75.52 | 75.495 | 39248 |
| 1738279800 | 75.485 | 0.03 | 0.03 | 75.5 | 75.5 | 75.475 | 43932 |
| 1738193400 | 75.46 | -0.01 | -0.01 | 75.47 | 75.48 | 75.46 | 37803 |
| 1738107000 | 75.47 | -0.01 | -0.01 | 75.45 | 75.4788 | 75.45 | 135201 |
| 1738020600 | 75.48 | 0.05 | 0.07 | 75.44 | 75.48 | 75.44 | 39477 |
| 1737761400 | 75.43 | 0.05 | 0.07 | 75.39 | 75.43 | 75.39 | 84505 |
| 1737675000 | 75.38 | 0 | 0.00 | 75.38 | 75.38 | 75.38 | 0 |
| 1737588600 | 75.38 | -0.02 | -0.03 | 75.41 | 75.41 | 75.375 | 64947 |
| 1737502200 | 75.4 | 0.06 | 0.07 | 75.36 | 75.4 | 75.36 | 74077 |
| 1737156600 | 75.345 | -0.01 | -0.01 | 75.37 | 75.37 | 75.34 | 115128 |
| 1737070200 | 75.35 | 0.03 | 0.04 | 75.32 | 75.3575 | 75.31 | 111505 |
| 1736983800 | 75.32 | 0.03 | 0.04 | 75.33 | 75.33 | 75.29 | 129919 |
| 1736897400 | 75.29 | 0.03 | 0.04 | 75.3 | 75.3 | 75.2683 | 51954 |
| 1736811000 | 75.26 | 0.02 | 0.02 | 74.35 | 75.2755 | 74.35 | 76549 |
| 1736551800 | 75.2432 | -0.02 | -0.02 | 75.24 | 75.25 | 75.21 | 144579 |
| 1736379000 | 75.26 | 0.03 | 0.03 | 75.26 | 75.26 | 75.24 | 100140 |
| 1736292600 | 75.235 | 0 | 0.00 | 75.23 | 75.25 | 75.22 | 86022 |
| 1736206200 | 75.235 | 0.03 | 0.04 | 75.19 | 75.33 | 75.19 | 45288 |
| 1735947000 | 75.205 | 0 | 0.01 | 75.23 | 75.23 | 75.16 | 31488 |
| 1735860600 | 75.2 | 0.03 | 0.04 | 75.22 | 75.22 | 75.175 | 26670 |
| 1735687800 | 75.171 | -0.02 | -0.03 | 75.2 | 75.22 | 75.16 | 52543 |
| 1735601400 | 75.19 | 0.06 | 0.08 | 75.12 | 75.19 | 75.12 | 126661 |
| 1735342200 | 75.13 | 0.01 | 0.01 | 75.12 | 75.13 | 75.12 | 81478 |
| 1735255800 | 75.12 | 0.02 | 0.03 | 75.12 | 75.13 | 75.09 | 267837 |
| 1735077840 | 75.1 | 0.05 | 0.07 | 75.08 | 75.1 | 75.02 | 42777 |
| 1734996600 | 75.05 | 0 | 0.00 | 75.06 | 75.08 | 75.05 | 53365 |
| 1734737400 | 75.05 | -0.26 | -0.35 | 75.08 | 75.08 | 75.03 | 82503 |
| 1734651000 | 75.31 | -0.04 | -0.05 | 75.32 | 75.35 | 75.31 | 85147 |
| 1734564600 | 75.35 | 0 | 0.00 | 75.34 | 75.38 | 75.33 | 119576 |
| 1734478200 | 75.35 | -0.02 | -0.03 | 75.35 | 75.37 | 75.33 | 173696 |
| 1734391800 | 75.37 | 0.05 | 0.07 | 75.34 | 75.38 | 75.34 | 42702 |
| 1734132600 | 75.32 | -0.01 | -0.01 | 75.35 | 75.35 | 75.31 | 57233 |
| 1734046200 | 75.33 | -0.01 | -0.01 | 75.3 | 75.35 | 75.3 | 23048 |
| 1733959800 | 75.335 | 0 | 0.01 | 75.29 | 75.37 | 75.29 | 204203 |
| 1733873400 | 75.33 | 0.01 | 0.01 | 75.34 | 75.34 | 75.29 | 84708 |
| 1733787000 | 75.32 | 0.01 | 0.01 | 75.28 | 75.34 | 75.26 | 28084 |
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
