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 | 0.43 | 0.544510573636 | 78.97 | 81 | 77.75 | 35 | 80.69409091 | FU |
| 4 | 1.61 | 2.06967476539 | 77.79 | 81 | 75.95 | 452 | 77.52690498 | FU |
| 12 | 2.92 | 3.8179916318 | 76.48 | 82 | 75.22 | 1206 | 77.90033688 | FU |
| 26 | -2.1 | -2.57668711656 | 81.5 | 86.99 | 70.53 | 782 | 78.48637006 | FU |
| 52 | -3.61 | -4.34887362968 | 83.01 | 102 | 70.53 | 590 | 79.13278324 | FU |
| 156 | 6.68 | 9.18591859186 | 72.72 | 102 | 59.21 | 490 | 73.13040361 | FU |
| 260 | -1015.09 | -92.7454796298 | 1094.49 | 1849.99 | 1 | 448 | 125.04510555 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726003740 | 79.43 | 0.97 | 1.24 | 79.43 | 79.43 | 79.43 | 1 |
| 1725917400 | 78.46 | -0.99 | -1.25 | 79.44 | 79.44 | 78.46 | 4 |
| 1725658200 | 79.45 | -1.44 | -1.78 | 77.75 | 80.15 | 77.75 | 20 |
| 1725571800 | 80.89 | -0.11 | -0.14 | 80 | 80.89 | 80 | 101 |
| 1725485400 | 81 | 2.54 | 3.24 | 78.97 | 81 | 78.97 | 50 |
| 1725399000 | 78.46 | -1.08 | -1.36 | 75.95 | 80.99 | 75.95 | 87 |
| 1725312600 | 79.54 | -0.13 | -0.16 | 79.66 | 79.66 | 78.58 | 115 |
| 1725053400 | 79.67 | 0.17 | 0.21 | 78.53 | 79.67 | 77.96 | 299 |
| 1724967000 | 79.5 | -0.04 | -0.05 | 79.51 | 79.51 | 79.5 | 11 |
| 1724880600 | 79.54 | 2.04 | 2.63 | 77.5 | 79.65 | 77.5 | 40 |
| 1724794140 | 77.5 | -0.71 | -0.91 | 79.67 | 79.67 | 77.5 | 156 |
| 1724707740 | 78.21 | 0.03 | 0.04 | 77.43 | 79.69 | 76.99 | 675 |
| 1724448600 | 78.18 | -0.79 | -1.00 | 78 | 79.87 | 77.13 | 346 |
| 1724362140 | 78.97 | 1.94 | 2.52 | 77.03 | 78.98 | 77.01 | 35 |
| 1724275740 | 77.03 | -1.02 | -1.31 | 77.03 | 77.7 | 77 | 6014 |
| 1724189340 | 78.05 | -0.75 | -0.95 | 77 | 78.05 | 77 | 1 |
| 1724102940 | 78.8 | 0.14 | 0.18 | 77.99 | 78.8 | 77.72 | 355 |
| 1723843740 | 78.66 | 0 | 0.00 | 78.66 | 78.66 | 78.66 | 0 |
| 1723757340 | 78.66 | 0.78 | 1.00 | 77.07 | 79.23 | 77.07 | 117 |
| 1723671000 | 77.88 | 0 | 0.00 | 77.79 | 77.88 | 77 | 161 |
| 1723584600 | 77.88 | 0.42 | 0.54 | 76.66 | 77.88 | 76.66 | 59 |
| 1723498200 | 77.46 | 0.87 | 1.14 | 76.9 | 77.46 | 76.59 | 701 |
| 1723239000 | 76.59 | -0.93 | -1.20 | 77.52 | 77.52 | 76.59 | 19 |
| 1723152600 | 77.52 | 0.01 | 0.01 | 77.51 | 77.52 | 76.41 | 46 |
| 1723066200 | 77.51 | -2.43 | -3.04 | 77.07 | 78.04 | 77.07 | 37 |
| 1722979800 | 79.94 | 0 | 0.00 | 79.94 | 79.94 | 79.94 | 0 |
| 1722893400 | 79.94 | -1.46 | -1.79 | 77.08 | 79.94 | 77.07 | 38 |
| 1722634200 | 81.4 | 3.4 | 4.36 | 81.4 | 81.4 | 81.4 | 1 |
| 1722547800 | 78 | -0.78 | -0.99 | 75.22 | 78 | 75.22 | 30009 |
| 1722461400 | 78.78 | 0.93 | 1.19 | 77.85 | 78.78 | 76 | 17763 |
| 1722374940 | 77.85 | 0.05 | 0.06 | 76.5 | 77.85 | 75.99 | 1050 |
| 1722288600 | 77.8 | -1.16 | -1.47 | 78.96 | 78.97 | 76.5 | 136 |
| 1722029400 | 78.96 | -0.5 | -0.63 | 79.46 | 79.46 | 78.02 | 14 |
| 1721943000 | 79.46 | 2.65 | 3.45 | 76.8 | 79.46 | 76.51 | 42 |
| 1721856600 | 76.81 | 0.31 | 0.41 | 76.52 | 76.81 | 76.52 | 11 |
| 1721770140 | 76.5 | -2.99 | -3.76 | 79.48 | 79.48 | 76.5 | 125 |
| 1721683800 | 79.49 | 2.78 | 3.62 | 76.5 | 80.02 | 76.5 | 59 |
| 1721424600 | 76.71 | 0.71 | 0.93 | 76.71 | 76.71 | 76.71 | 7 |
| 1721338200 | 76 | -0.24 | -0.31 | 76.13 | 76.13 | 76 | 4035 |
| 1721251800 | 76.24 | -0.33 | -0.43 | 77 | 77 | 76 | 4410 |
| 1721165340 | 76.57 | 0.07 | 0.09 | 76.83 | 76.84 | 76.5 | 145 |
| 1721079000 | 76.5 | -1.07 | -1.38 | 77.51 | 77.57 | 76.5 | 74 |
| 1720819800 | 77.57 | 0.57 | 0.74 | 76.5 | 77.57 | 76.5 | 71 |
| 1720733400 | 77 | -1.99 | -2.52 | 77.01 | 77.01 | 76.97 | 31 |
| 1720647000 | 78.99 | -0.21 | -0.27 | 79.2 | 79.2 | 78.68 | 52 |
| 1720560540 | 79.2 | 0 | 0.00 | 79.2 | 79.2 | 79.2 | 23 |
| 1720474200 | 79.2 | 0.01 | 0.01 | 79.05 | 79.2 | 79.05 | 46 |
| 1720215000 | 79.19 | 0.17 | 0.22 | 79.05 | 79.19 | 79.05 | 25 |
| 1720128540 | 79.02 | -0.39 | -0.49 | 79.01 | 79.02 | 79 | 70 |
| 1720042200 | 79.41 | -0.14 | -0.18 | 79.41 | 79.41 | 79.41 | 1 |
| 1719955800 | 79.55 | 0 | 0.00 | 79.55 | 79.55 | 79.55 | 0 |
| 1719869400 | 79.55 | -2.45 | -2.99 | 81.5 | 81.55 | 79.55 | 124 |
| 1719610200 | 82 | 3.25 | 4.13 | 78.76 | 82 | 78.5 | 147 |
| 1719523800 | 78.75 | 0 | 0.00 | 78.74 | 78.75 | 78.74 | 8 |
| 1719437400 | 78.75 | 1.72 | 2.23 | 77.04 | 78.87 | 77.04 | 28 |
| 1719351000 | 77.03 | 0.03 | 0.04 | 76.99 | 77.03 | 76.12 | 219 |
| 1719264600 | 77 | -0.67 | -0.86 | 77 | 77.05 | 77 | 131 |
| 1719005400 | 77.67 | 1.17 | 1.53 | 75.62 | 77.67 | 75.62 | 68 |
| 1718918940 | 76.5 | 0.88 | 1.16 | 76.01 | 76.5 | 75.63 | 334 |
| 1718832540 | 75.62 | 0 | 0.00 | 76.48 | 76.48 | 75.62 | 1 |
| 1718746200 | 75.62 | 0.01 | 0.01 | 75.61 | 76 | 75.61 | 504 |
| 1718659800 | 75.61 | 0.41 | 0.55 | 75.2 | 75.61 | 75.1 | 687 |
| 1718400600 | 75.2 | 1.2 | 1.62 | 75.19 | 75.21 | 75.17 | 12 |
| 1718314200 | 74 | -1.2 | -1.60 | 75.2 | 75.2 | 70.53 | 165 |
| 1718227800 | 75.2 | -0.85 | -1.12 | 76.04 | 76.04 | 75.2 | 93 |
| 1718141400 | 76.05 | -1.75 | -2.25 | 78.85 | 78.85 | 76.02 | 794 |
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
