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 | 2.14 | 2.71573604061 | 78.8 | 83 | 78.8 | 7082 | 81.69812412 | FU |
| 4 | 2.74 | 3.50383631714 | 78.2 | 83 | 77.03 | 5871 | 79.62439143 | FU |
| 12 | 8.24 | 11.3342503439 | 72.7 | 83 | 71.98 | 6550 | 76.82355383 | FU |
| 26 | 17.02 | 26.6270337922 | 63.92 | 83 | 63.09 | 6853 | 73.35252194 | FU |
| 52 | 6.39 | 8.57142857143 | 74.55 | 83 | 63.09 | 7945 | 73.73916365 | FU |
| 156 | -17.51 | -17.7856780091 | 98.45 | 102.9 | 63.09 | 9756 | 82.55826235 | FU |
| 260 | -24.4 | -23.1630909436 | 105.34 | 107.12 | 63.09 | 9606 | 87.26765874 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750455000 | 80.94 | -2.01 | -2.42 | 81.8 | 81.99 | 79.96 | 11644 |
| 1750282200 | 82.95 | 1.02 | 1.24 | 81.9 | 83 | 81.88 | 10736 |
| 1750195800 | 81.93 | 0.76 | 0.94 | 81.18 | 82 | 81.17 | 5314 |
| 1750109400 | 81.17 | 1.18 | 1.48 | 80.75 | 81.87 | 80.17 | 5339 |
| 1749850200 | 79.99 | 0.98 | 1.24 | 78.8 | 80.19 | 78.8 | 6939 |
| 1749763800 | 79.01 | -0.66 | -0.83 | 79.67 | 79.67 | 78.58 | 5744 |
| 1749677400 | 79.67 | 0.33 | 0.42 | 79.5 | 79.83 | 79.4 | 3083 |
| 1749591000 | 79.34 | -0.56 | -0.70 | 79.99 | 79.99 | 79.04 | 5680 |
| 1749504600 | 79.9 | -0.04 | -0.05 | 80 | 80.23 | 79.68 | 4274 |
| 1749245400 | 79.94 | 0.02 | 0.03 | 79.97 | 80 | 79.65 | 4071 |
| 1749159000 | 79.92 | 0.81 | 1.02 | 79.9 | 79.97 | 79.3 | 3830 |
| 1749072540 | 79.11 | 0.21 | 0.27 | 78.9 | 79.64 | 78.77 | 3942 |
| 1748986200 | 78.9 | 0.03 | 0.04 | 78.91 | 79.26 | 78.14 | 5018 |
| 1748899800 | 78.87 | -0.17 | -0.22 | 79.04 | 79.51 | 78.87 | 5928 |
| 1748640600 | 79.04 | 0.22 | 0.28 | 78.96 | 79.27 | 78.1 | 6550 |
| 1748554140 | 78.82 | 0.35 | 0.45 | 78.96 | 78.96 | 78.5 | 5713 |
| 1748467800 | 78.47 | 0.37 | 0.47 | 78.4 | 79.6 | 77.75 | 10194 |
| 1748381400 | 78.1 | -0.21 | -0.27 | 77.25 | 78.48 | 77.25 | 7203 |
| 1748294940 | 78.31 | 0.06 | 0.08 | 79.01 | 79.07 | 77.03 | 7669 |
| 1748035800 | 78.25 | 0.51 | 0.66 | 78.2 | 78.3 | 77.85 | 4329 |
| 1747949340 | 77.74 | 0.21 | 0.27 | 77.68 | 77.94 | 77.41 | 7946 |
| 1747863000 | 77.53 | -2.25 | -2.82 | 78 | 78 | 76.78 | 7951 |
| 1747776540 | 79.78 | 1.43 | 1.83 | 78.35 | 79.78 | 78 | 12706 |
| 1747690200 | 78.35 | 1.15 | 1.49 | 77.8 | 78.35 | 77.26 | 7499 |
| 1747431000 | 77.2 | -0.19 | -0.25 | 77.39 | 77.39 | 76.4 | 10191 |
| 1747344540 | 77.39 | 0.09 | 0.12 | 77.25 | 77.58 | 76.7 | 6514 |
| 1747258200 | 77.3 | 0.36 | 0.47 | 76.99 | 77.3 | 76.94 | 5460 |
| 1747171740 | 76.94 | 0.69 | 0.90 | 76.55 | 76.95 | 76.3 | 3820 |
| 1747085400 | 76.25 | 0.05 | 0.07 | 76.4 | 77.36 | 75.81 | 7788 |
| 1746826200 | 76.2 | 0.2 | 0.26 | 76 | 76.45 | 76 | 5477 |
| 1746739800 | 76 | -0.05 | -0.07 | 76.82 | 76.98 | 75.62 | 3885 |
| 1746653340 | 76.05 | 0 | 0.00 | 76 | 76.29 | 75.52 | 7142 |
| 1746567000 | 76.05 | -0.75 | -0.98 | 77.39 | 77.39 | 76 | 5404 |
| 1746480600 | 76.8 | -0.15 | -0.19 | 77.4 | 77.4 | 76.49 | 7074 |
| 1746221400 | 76.95 | 0.7 | 0.92 | 77.11 | 77.49 | 76.7 | 6841 |
| 1746048600 | 76.25 | -0.05 | -0.07 | 76.36 | 76.7 | 76.04 | 5157 |
| 1745962200 | 76.3 | 0.3 | 0.39 | 76.41 | 76.41 | 76 | 4304 |
| 1745875800 | 76 | 0.3 | 0.40 | 75.86 | 76.22 | 75.38 | 5865 |
| 1745616600 | 75.7 | -0.31 | -0.41 | 75.55 | 75.98 | 74.92 | 5773 |
| 1745530200 | 76.01 | 1.25 | 1.67 | 75.55 | 76.09 | 74.73 | 10532 |
| 1745443740 | 74.76 | -1.13 | -1.49 | 75.89 | 76 | 74.75 | 7650 |
| 1745357400 | 75.89 | -0.11 | -0.14 | 75.49 | 75.95 | 74.23 | 10547 |
| 1744925400 | 76 | 0.91 | 1.21 | 75.1 | 76 | 74.4 | 12740 |
| 1744839000 | 75.09 | 0.31 | 0.41 | 74.75 | 75.1 | 74.35 | 8198 |
| 1744752600 | 74.78 | 0.83 | 1.12 | 73.93 | 74.79 | 73.9 | 7828 |
| 1744666200 | 73.95 | 0.85 | 1.16 | 73.06 | 73.95 | 73.06 | 6121 |
| 1744407000 | 73.1 | -0.21 | -0.29 | 73.31 | 73.31 | 72.6 | 5954 |
| 1744320600 | 73.31 | 0.54 | 0.74 | 73.24 | 73.49 | 72.6 | 4152 |
| 1744234200 | 72.77 | -0.72 | -0.98 | 72.12 | 73.47 | 72.1 | 5900 |
| 1744147800 | 73.49 | 0.39 | 0.53 | 73.11 | 73.56 | 73.05 | 4863 |
| 1744061400 | 73.1 | 0.6 | 0.83 | 72.5 | 73.28 | 72.16 | 4977 |
| 1743802200 | 72.5 | -0.34 | -0.47 | 73.57 | 73.57 | 72.5 | 5198 |
| 1743715800 | 72.84 | -0.22 | -0.30 | 73.28 | 73.94 | 71.98 | 5598 |
| 1743629400 | 73.06 | -0.39 | -0.53 | 73.45 | 73.91 | 73 | 5099 |
| 1743542940 | 73.45 | 0.45 | 0.62 | 73 | 73.74 | 73 | 8973 |
| 1743456600 | 73 | 0.53 | 0.73 | 72.22 | 73 | 72.2 | 6517 |
| 1743197400 | 72.47 | 0.27 | 0.37 | 72.7 | 72.83 | 72.18 | 8692 |
| 1743111000 | 72.2 | -0.4 | -0.55 | 72.6 | 73.14 | 71.91 | 9428 |
| 1743024600 | 72.6 | -0.35 | -0.48 | 72.5 | 73.11 | 71.9 | 8402 |
| 1742938200 | 72.95 | 0.04 | 0.05 | 72 | 72.95 | 71.8 | 18191 |
| 1742851740 | 72.91 | -1.59 | -2.13 | 73.84 | 73.89 | 72.91 | 7701 |
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
