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 | -0.33 | -0.404411764706 | 81.6 | 83.48 | 80 | 22019 | 82.15490426 | FU |
| 4 | 4.87 | 6.37434554974 | 76.4 | 85.5 | 76.4 | 21442 | 82.23748005 | FU |
| 12 | -4.25 | -4.96959775491 | 85.52 | 88.19 | 72.2 | 29772 | 81.46593667 | FU |
| 26 | -12.15 | -13.0057803468 | 93.42 | 94.75 | 72.2 | 25688 | 86.31389395 | FU |
| 52 | -11.65 | -12.5376668102 | 92.92 | 97.5 | 72.2 | 28393 | 90.65685378 | FU |
| 156 | -21.91 | -21.2347354138 | 103.18 | 104.94 | 72.2 | 29217 | 92.52170671 | FU |
| 260 | -26.88 | -24.854368932 | 108.15 | 111.41 | 59.8 | 26891 | 95.61823199 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737581400 | 81.27 | -0.44 | -0.54 | 81.31 | 81.71 | 81.25 | 11716 |
| 1737495000 | 81.71 | -0.35 | -0.43 | 81.57 | 82.09 | 81.55 | 19018 |
| 1737408600 | 82.06 | -0.23 | -0.28 | 82.19 | 82.5 | 81.51 | 20150 |
| 1737149400 | 82.29 | -0.41 | -0.50 | 82.7 | 83.24 | 80 | 30625 |
| 1737062940 | 82.7 | 0.82 | 1.00 | 82 | 83.48 | 81.55 | 21116 |
| 1736976540 | 81.88 | 0.18 | 0.22 | 81.6 | 82.57 | 81.5 | 19185 |
| 1736890140 | 81.7 | 0.28 | 0.34 | 81.07 | 82.28 | 81.07 | 12002 |
| 1736803740 | 81.42 | -0.43 | -0.53 | 81.84 | 82.28 | 81.3 | 22649 |
| 1736544540 | 81.85 | -0.9 | -1.09 | 81.2 | 81.97 | 80.21 | 20290 |
| 1736458140 | 82.75 | 1.53 | 1.88 | 81.2 | 82.99 | 81.19 | 28585 |
| 1736371740 | 81.22 | -1.1 | -1.34 | 82.16 | 82.8 | 81.1 | 15620 |
| 1736285400 | 82.32 | -1.96 | -2.33 | 84.05 | 84.36 | 81.09 | 21627 |
| 1736198940 | 84.28 | 0.14 | 0.17 | 84.14 | 84.49 | 83.99 | 16716 |
| 1735939740 | 84.14 | -0.05 | -0.06 | 84.19 | 84.5 | 83.9 | 22288 |
| 1735853400 | 84.19 | 0.19 | 0.23 | 84 | 84.55 | 83.53 | 20646 |
| 1735594200 | 84 | 0.39 | 0.47 | 83.61 | 84.5 | 83.51 | 12355 |
| 1735334940 | 83.61 | 5.82 | 7.48 | 78.05 | 85.5 | 78.05 | 30392 |
| 1735248540 | 77.79 | 0.36 | 0.46 | 76.4 | 78.76 | 76.4 | 31247 |
| 1734989340 | 77.43 | 1.46 | 1.92 | 75.97 | 82.1 | 75.7 | 33002 |
| 1734730200 | 75.97 | 2.32 | 3.15 | 73.92 | 77.29 | 73.71 | 33803 |
| 1734643800 | 73.65 | -0.72 | -0.97 | 74.37 | 74.5 | 73.57 | 33109 |
| 1734557400 | 74.37 | -1.13 | -1.50 | 75.9 | 76 | 74.12 | 33088 |
| 1734470940 | 75.5 | 1.6 | 2.17 | 74.29 | 75.94 | 74.23 | 61331 |
| 1734384540 | 73.9 | 0.91 | 1.25 | 72.51 | 74 | 72.51 | 39327 |
| 1734125340 | 72.99 | -0.04 | -0.05 | 73.03 | 74.19 | 72.6 | 42612 |
| 1734039000 | 73.03 | -1.47 | -1.97 | 74.5 | 74.55 | 72.2 | 41071 |
| 1733952540 | 74.5 | -1.7 | -2.23 | 76.2 | 77.27 | 73.63 | 40162 |
| 1733866140 | 76.2 | -2.33 | -2.97 | 77.63 | 78.39 | 76.1 | 44433 |
| 1733779740 | 78.53 | -0.73 | -0.92 | 79.12 | 79.89 | 78.28 | 39755 |
| 1733520600 | 79.26 | 0.01 | 0.01 | 79.25 | 80.59 | 78.82 | 59702 |
| 1733434200 | 79.25 | -4.3 | -5.15 | 83.49 | 83.5 | 78.79 | 55788 |
| 1733347800 | 83.55 | -2.79 | -3.23 | 86.33 | 86.66 | 83.27 | 36970 |
| 1733261340 | 86.34 | -0.21 | -0.24 | 86.56 | 86.99 | 85.8 | 28438 |
| 1733174940 | 86.55 | 0.3 | 0.35 | 87.05 | 87.93 | 86.26 | 56028 |
| 1732915740 | 86.25 | 0.02 | 0.02 | 86.23 | 86.89 | 85.9 | 23155 |
| 1732829400 | 86.23 | -0.67 | -0.77 | 86.9 | 87.2 | 85.25 | 26061 |
| 1732743000 | 86.9 | 0.57 | 0.66 | 86.33 | 88.19 | 86.33 | 26668 |
| 1732656600 | 86.33 | -0.69 | -0.79 | 87.5 | 87.5 | 86.33 | 48118 |
| 1732570140 | 87.02 | 1.02 | 1.19 | 86.48 | 87.68 | 86.21 | 33139 |
| 1732310940 | 86 | 0.3 | 0.35 | 85.7 | 86.39 | 85.5 | 23048 |
| 1732224600 | 85.7 | 0.87 | 1.03 | 84.83 | 86.47 | 84.8 | 17755 |
| 1732051800 | 84.83 | 0.25 | 0.30 | 84.45 | 84.83 | 84.05 | 25222 |
| 1731965340 | 84.58 | 0.58 | 0.69 | 84 | 84.79 | 83.99 | 27208 |
| 1731619800 | 84 | -0.5 | -0.59 | 84.16 | 84.79 | 84 | 28068 |
| 1731533400 | 84.5 | 0.5 | 0.60 | 84 | 85.36 | 84 | 21422 |
| 1731446940 | 84 | -0.07 | -0.08 | 83.99 | 84.16 | 83.2 | 22685 |
| 1731360540 | 84.07 | -1.03 | -1.21 | 84.98 | 84.98 | 82.07 | 40087 |
| 1731101400 | 85.1 | 0.7 | 0.83 | 84.4 | 86.19 | 84.3 | 36781 |
| 1731014940 | 84.4 | -0.69 | -0.81 | 85 | 85 | 84.07 | 21851 |
| 1730928600 | 85.09 | 0.09 | 0.11 | 85 | 85.43 | 84.17 | 20735 |
| 1730842200 | 85 | 0.35 | 0.41 | 84.54 | 85.78 | 84.54 | 25852 |
| 1730755800 | 84.65 | -2.25 | -2.59 | 86.9 | 86.9 | 84.54 | 23864 |
| 1730496600 | 86.9 | -0.17 | -0.20 | 87.3 | 87.49 | 86.88 | 23313 |
| 1730410200 | 87.07 | 0.07 | 0.08 | 87.01 | 87.83 | 86.28 | 20463 |
| 1730323800 | 87 | 0.07 | 0.08 | 85.52 | 87.87 | 85.52 | 29065 |
| 1730237340 | 86.93 | 2.78 | 3.30 | 84.99 | 87.08 | 84.35 | 21083 |
| 1730151000 | 84.15 | 0.65 | 0.78 | 84 | 85.18 | 83.56 | 48693 |
| 1729891800 | 83.5 | 0.33 | 0.40 | 83.5 | 84.29 | 83 | 35442 |
| 1729805400 | 83.17 | -2.37 | -2.77 | 85.21 | 85.35 | 83.02 | 29942 |
| 1729719000 | 85.54 | -1.46 | -1.68 | 86.4 | 87 | 85.28 | 19708 |
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
