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 | -1.46 | -1.96052101517 | 74.47 | 79.01 | 72.95 | 1487076 | 74.43116186 | DE |
| 4 | -1.61 | -2.15759849906 | 74.62 | 80 | 40 | 1510212 | 76.26764146 | DE |
| 12 | -0.76 | -1.03022909042 | 73.77 | 80 | 29.01 | 1212774 | 74.43677738 | DE |
| 26 | 2.52 | 3.57497517378 | 70.49 | 80 | 29.01 | 1202496 | 72.14760636 | DE |
| 52 | 6.98 | 10.5709525973 | 66.03 | 80 | 29.01 | 1329085 | 69.92798622 | DE |
| 156 | 24.04 | 49.0912803757 | 48.97 | 80 | 26.01 | 1555039 | 55.45762413 | DE |
| 260 | 32.46 | 80.0493218249 | 40.55 | 280.665 | 0.11 | 1705117 | 52.61349287 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741151700 | 73.785 | -0.75 | -1.00 | 74.21 | 74.44 | 73.41 | 1269020 |
| 1741065300 | 74.53 | -0.39 | -0.52 | 75.02 | 75.02 | 74.41 | 877589 |
| 1740978900 | 74.92 | 0.75 | 1.01 | 74.38 | 74.99 | 74.01 | 1048634 |
| 1740719700 | 74.17 | -0.44 | -0.59 | 75 | 79.01 | 73.99 | 3313100 |
| 1740633300 | 74.61 | 0.12 | 0.16 | 74.72 | 79 | 74.17 | 1139099 |
| 1740546900 | 74.49 | 0.02 | 0.03 | 74.47 | 74.93 | 73.9 | 1056958 |
| 1740460500 | 74.47 | -2.2 | -2.87 | 75 | 76 | 40 | 1919056 |
| 1740374100 | 76.67 | 0.74 | 0.97 | 76 | 76.89 | 75.31 | 1255242 |
| 1740114900 | 75.93 | -1.46 | -1.89 | 76.86 | 80 | 54.01 | 2920651 |
| 1740028500 | 77.39 | 0.6 | 0.78 | 77.69 | 79.2 | 77.325 | 2441054 |
| 1739942100 | 76.79 | -1.42 | -1.82 | 78 | 78.29 | 76.18 | 2471841 |
| 1739855700 | 78.21 | -0.86 | -1.09 | 78.5 | 79.1 | 78.06 | 1365982 |
| 1739769300 | 79.07 | 0.15 | 0.19 | 78.5 | 79.19 | 78.02 | 1192351 |
| 1739510100 | 78.92 | 0.6 | 0.77 | 79.03 | 79.43 | 67 | 1517287 |
| 1739423700 | 78.32 | 0.85 | 1.10 | 77.54 | 78.85 | 77.34 | 1246431 |
| 1739337300 | 77.47 | 1.32 | 1.73 | 76.51 | 77.6 | 76.21 | 1168769 |
| 1739250900 | 76.15 | 0.25 | 0.32 | 76.23 | 77.35 | 75.94 | 920605 |
| 1739164500 | 75.905 | -0.48 | -0.62 | 75.43 | 76.19 | 75.15 | 619643 |
| 1738905300 | 76.38 | -0.68 | -0.88 | 76.16 | 77.01 | 74 | 1089682 |
| 1738818900 | 77.06 | 2.17 | 2.90 | 76.5 | 77.26 | 75.99 | 1576196 |
| 1738732500 | 74.89 | 0.04 | 0.05 | 74.62 | 75.15 | 74.47 | 1064067 |
| 1738646100 | 74.85 | -0.2 | -0.27 | 75.42 | 75.66 | 74.73 | 1086592 |
| 1738559700 | 75.05 | -1.67 | -2.18 | 74.81 | 75.57 | 74.59 | 1286743 |
| 1738300500 | 76.72 | -0.18 | -0.23 | 77.12 | 77.64 | 73 | 1473862 |
| 1738214100 | 76.9 | 0.65 | 0.85 | 76.02 | 77.435 | 75.78 | 902692 |
| 1738127700 | 76.25 | 0.79 | 1.05 | 75.6 | 76.58 | 75.335 | 1208557 |
| 1738041300 | 75.46 | 0.56 | 0.75 | 74.21 | 75.58 | 74.19 | 1383643 |
| 1737695700 | 74.9 | 2.53 | 3.50 | 73.59 | 74.93 | 72 | 1197800 |
| 1737609300 | 72.37 | -1.1 | -1.50 | 73.53 | 76 | 72.29 | 940632 |
| 1737522900 | 73.47 | 0.8 | 1.10 | 73.15 | 74.37 | 73 | 1649335 |
| 1737436500 | 72.67 | 0.71 | 0.99 | 72.19 | 72.86 | 71.97 | 912334 |
| 1737350100 | 71.96 | 0.7 | 0.98 | 71.1 | 72.11 | 47 | 537641 |
| 1737090900 | 71.26 | 0.5 | 0.71 | 70.77 | 77 | 53.01 | 876186 |
| 1737004500 | 70.76 | 0.04 | 0.06 | 71.81 | 75 | 70.71 | 1171618 |
| 1736918100 | 70.72 | 0.2 | 0.28 | 71.04 | 71.5 | 70.42 | 927254 |
| 1736831700 | 70.52 | -0.23 | -0.33 | 71.36 | 71.65 | 70.16 | 801726 |
| 1736745300 | 70.75 | -1.74 | -2.39 | 71.76 | 72.11 | 70.51 | 949327 |
| 1736486100 | 72.485 | -0.21 | -0.28 | 73.05 | 73.18 | 71.01 | 533943 |
| 1736399700 | 72.69 | -0.11 | -0.14 | 72.02 | 72.9 | 71.83 | 526206 |
| 1736313300 | 72.795 | 1.24 | 1.73 | 71.4 | 73.22 | 71.24 | 991240 |
| 1736226900 | 71.56 | -0.16 | -0.22 | 71.92 | 72.72 | 71.27 | 678035 |
| 1736140500 | 71.72 | -0.1 | -0.14 | 72.49 | 72.86 | 71.51 | 733562 |
| 1735881300 | 71.82 | 0.47 | 0.66 | 71.18 | 75 | 70 | 587163 |
| 1735794900 | 71.35 | -0.18 | -0.25 | 71.16 | 75 | 70.72 | 631930 |
| 1735617660 | 71.53 | -0.63 | -0.87 | 71.68 | 72.37 | 71.09 | 565479 |
| 1735535700 | 72.16 | -0.16 | -0.22 | 72.13 | 72.54 | 71.48 | 544030 |
| 1735276500 | 72.32 | 0.75 | 1.05 | 71.8 | 74.01 | 70 | 623465 |
| 1735014060 | 71.57 | 0.08 | 0.11 | 71.55 | 77 | 71.44 | 310190 |
| 1734930900 | 71.49 | 1.65 | 2.36 | 70.64 | 71.58 | 70.14 | 1045706 |
| 1734671700 | 69.84 | -3.17 | -4.34 | 72.47 | 77 | 29.01 | 4377005 |
| 1734585300 | 73.01 | -1.3 | -1.75 | 72.8 | 73.46 | 72.7 | 2088472 |
| 1734498900 | 74.31 | 0.13 | 0.18 | 74.45 | 74.69 | 73.75 | 1193920 |
| 1734412500 | 74.18 | 0.18 | 0.24 | 73.62 | 74.67 | 73.35 | 1135372 |
| 1734326100 | 74 | 0.01 | 0.01 | 74.25 | 74.43 | 73.67 | 723572 |
| 1734066900 | 73.99 | -0.85 | -1.14 | 74.06 | 75 | 69.01 | 918011 |
| 1733980500 | 74.84 | 0.05 | 0.07 | 75.05 | 75.88 | 73.91 | 1120221 |
| 1733894100 | 74.79 | 0.55 | 0.74 | 73.77 | 74.94 | 73.42 | 1077652 |
| 1733807700 | 74.24 | -0.17 | -0.23 | 74.05 | 74.34 | 73.35 | 1017068 |
| 1733721300 | 74.41 | 0.34 | 0.46 | 73.84 | 74.53 | 73.57 | 1205600 |
| 1733462100 | 74.07 | -0.64 | -0.85 | 74.01 | 74.52 | 70.01 | 720030 |
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
