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 | -1.7 | -2.02380952381 | 84 | 86.62 | 81.15 | 6525 | 84.36125785 | DR |
| 4 | 3.37 | 4.26960597998 | 78.93 | 86.62 | 76.85 | 14367 | 81.13011729 | DR |
| 12 | 8.9 | 12.1253405995 | 73.4 | 86.62 | 67.94 | 20022 | 75.12257045 | DR |
| 26 | -27.18 | -24.8264523201 | 109.48 | 109.48 | 67.94 | 18024 | 79.6474614 | DR |
| 52 | 19.48 | 31.0092327284 | 62.82 | 109.5 | 62.24 | 13998 | 83.55509354 | DR |
| 156 | 6.27999614 | 8.26097845452 | 76.02000386 | 109.5 | 36.62408486 | 7391 | 74.74434319 | DR |
| 260 | 59.70323485 | 264.211423421 | 22.59676515 | 109.5 | 0.0362 | 5195 | 74.47342123 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 82.3 | 1.15 | 1.42 | 82.38 | 83.58 | 81.5 | 1501 |
| 1736458140 | 81.15 | -0.86 | -1.05 | 82.2 | 85 | 81.15 | 6486 |
| 1736371740 | 82.01 | -3.96 | -4.61 | 84.25 | 84.36 | 82.01 | 3339 |
| 1736285400 | 85.97 | 0.15 | 0.17 | 85.82 | 86.03 | 83.43 | 4669 |
| 1736198940 | 85.82 | 6.33 | 7.96 | 84 | 86.62 | 83.08 | 16632 |
| 1735939740 | 79.49 | 0.69 | 0.88 | 79.12 | 80.7 | 77.73 | 6523 |
| 1735853400 | 78.8 | 0.16 | 0.20 | 81.99 | 81.99 | 76.85 | 25086 |
| 1735594200 | 78.64 | -2.95 | -3.62 | 81.56 | 81.56 | 78.02 | 17460 |
| 1735334940 | 81.59 | 0.79 | 0.98 | 81.61 | 81.77 | 79.8 | 4174 |
| 1735248540 | 80.8 | -0.44 | -0.54 | 79.61 | 80.88 | 79.61 | 5673 |
| 1734989340 | 81.24 | 2.88 | 3.68 | 79.32 | 81.43 | 79.05 | 7412 |
| 1734730200 | 78.36 | -1.3 | -1.63 | 78.2 | 79.76 | 76.88 | 14283 |
| 1734643800 | 79.66 | -3.23 | -3.90 | 83.01 | 83.01 | 78.96 | 15715 |
| 1734557400 | 82.89 | 1.54 | 1.89 | 82.17 | 85.28 | 82.17 | 22403 |
| 1734470940 | 81.35 | -0.87 | -1.06 | 81.66 | 83.57 | 81.34 | 64344 |
| 1734384540 | 82.22 | 3.34 | 4.23 | 78.93 | 82.22 | 78.52 | 14166 |
| 1734125340 | 78.88 | 0.57 | 0.73 | 78.31 | 79.59 | 78.31 | 7271 |
| 1734039000 | 78.31 | 0.66 | 0.85 | 76.5 | 78.31 | 76.03 | 6399 |
| 1733952540 | 77.65 | -1.94 | -2.44 | 77.94 | 78.88 | 77.36 | 21631 |
| 1733866140 | 79.59 | 0 | 0.00 | 78.05 | 79.59 | 77.12 | 3827 |
| 1733779740 | 79.59 | 1.59 | 2.04 | 78 | 79.88 | 77.75 | 5562 |
| 1733520600 | 78 | 0.08 | 0.10 | 78.7 | 79.04 | 77.84 | 25773 |
| 1733434200 | 77.92 | -1.8 | -2.26 | 79.32 | 79.76 | 76.8 | 22186 |
| 1733347800 | 79.72 | -0.27 | -0.34 | 79.29 | 79.72 | 78.72 | 9904 |
| 1733261340 | 79.99 | 1.68 | 2.15 | 78.3 | 79.99 | 77.16 | 4442 |
| 1733174940 | 78.31 | 3.18 | 4.23 | 75.2 | 78.89 | 74.83 | 59920 |
| 1732915740 | 75.13 | 0.83 | 1.12 | 75.05 | 76.42 | 74.77 | 19598 |
| 1732829400 | 74.3 | 1.8 | 2.48 | 72.65 | 74.95 | 71.8 | 11435 |
| 1732743000 | 72.5 | 0.52 | 0.72 | 72.68 | 72.68 | 70.25 | 6174 |
| 1732656600 | 71.98 | -0.26 | -0.36 | 72.24 | 72.24 | 70.54 | 9098 |
| 1732570140 | 72.24 | 0.97 | 1.36 | 72.42 | 72.42 | 71.5 | 4132 |
| 1732310940 | 71.27 | 0.64 | 0.91 | 71.26 | 71.4 | 70.42 | 7583 |
| 1732224600 | 70.63 | 1.46 | 2.11 | 68.5 | 71.09 | 68.35 | 11306 |
| 1732051800 | 69.17 | -0.33 | -0.47 | 69.51 | 70.25 | 68.61 | 4509 |
| 1731965340 | 69.5 | -3.44 | -4.72 | 70.94 | 70.94 | 67.95 | 125765 |
| 1731619800 | 72.94 | 2.31 | 3.27 | 72.66 | 74.7 | 72.66 | 35673 |
| 1731533400 | 70.63 | 1.62 | 2.35 | 69.01 | 70.86 | 69 | 2876 |
| 1731446940 | 69.01 | -1.43 | -2.03 | 71.15 | 71.15 | 69.01 | 16661 |
| 1731360540 | 70.44 | 0.72 | 1.03 | 70.99 | 71.29 | 69.65 | 11022 |
| 1731101400 | 69.72 | -0.03 | -0.04 | 70.07 | 70.14 | 69.38 | 10395 |
| 1731014940 | 69.75 | -1.17 | -1.65 | 68.99 | 70.45 | 68.58 | 9399 |
| 1730928600 | 70.92 | 0.62 | 0.88 | 70.31 | 71.03 | 67.94 | 66608 |
| 1730842200 | 70.3 | -0.5 | -0.71 | 71.05 | 71.75 | 70.3 | 2152 |
| 1730755800 | 70.8 | -1.48 | -2.05 | 71.76 | 71.76 | 70.5 | 5647 |
| 1730496600 | 72.28 | 1.02 | 1.43 | 71.01 | 72.45 | 71.01 | 7479 |
| 1730410200 | 71.26 | -2.7 | -3.65 | 71.99 | 72.03 | 70.15 | 13765 |
| 1730323800 | 73.96 | -0.87 | -1.16 | 73.19 | 73.96 | 71.68 | 14165 |
| 1730237340 | 74.83 | 0.74 | 1.00 | 74.83 | 74.91 | 73 | 14573 |
| 1730151000 | 74.09 | 0.28 | 0.38 | 74.99 | 75 | 69.7 | 75709 |
| 1729891800 | 73.81 | 0.81 | 1.11 | 74 | 74.9 | 73.81 | 42186 |
| 1729805400 | 73 | -0.41 | -0.56 | 74.7 | 74.9 | 73 | 15270 |
| 1729719000 | 73.41 | -1.07 | -1.44 | 74.1 | 74.25 | 72.8 | 8787 |
| 1729632600 | 74.48 | 0.34 | 0.46 | 74.83 | 74.97 | 74.1 | 94635 |
| 1729546140 | 74.14 | -0.76 | -1.01 | 73.4 | 75.46 | 73.4 | 37789 |
| 1729287000 | 74.9 | 2.38 | 3.28 | 73.34 | 75.17 | 73.15 | 96772 |
| 1729200540 | 72.52 | 1.88 | 2.66 | 71.32 | 72.6 | 70 | 56063 |
| 1729114140 | 70.64 | -4.26 | -5.69 | 73.1 | 74 | 69.75 | 103950 |
| 1729027740 | 74.9 | -13.57 | -15.34 | 88.7 | 89.4 | 73.72 | 101138 |
| 1728941340 | 88.47 | 1.43 | 1.64 | 87.04 | 90 | 87.04 | 59991 |
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
