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 | 0.68 | 0.940525587829 | 72.3 | 74.3 | 71.4 | 41979 | 72.70592743 | FU |
| 4 | 0.19 | 0.261024866053 | 72.79 | 75.68 | 70.3 | 47400 | 72.39154625 | FU |
| 12 | -12.23 | -14.3527754958 | 85.21 | 87.29 | 69.01 | 60464 | 74.55275706 | FU |
| 26 | -21.27 | -22.5676392573 | 94.25 | 97.3 | 69.01 | 47281 | 81.11126578 | FU |
| 52 | -23.52 | -24.3730569948 | 96.5 | 99.22 | 69.01 | 48214 | 88.83701408 | FU |
| 156 | -3.27 | -4.28852459016 | 76.25 | 99.79 | 69.01 | 35600 | 87.26023315 | FU |
| 260 | -45.64 | -38.4758050919 | 118.62 | 119.89 | 52.5 | 35605 | 87.67739854 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 72.98 | 0.78 | 1.08 | 72.93 | 73.01 | 72.12 | 37674 |
| 1739482140 | 72.2 | -0.6 | -0.82 | 72.8 | 73.28 | 72 | 31914 |
| 1739395740 | 72.8 | 0.58 | 0.80 | 72.95 | 73.5 | 72.29 | 27021 |
| 1739309400 | 72.22 | -0.52 | -0.71 | 72.91 | 73.42 | 72 | 30389 |
| 1739222940 | 72.74 | -0.29 | -0.40 | 73.05 | 74.3 | 72.37 | 36908 |
| 1738963800 | 73.03 | 0.73 | 1.01 | 72.3 | 73.1 | 71.4 | 83665 |
| 1738877340 | 72.3 | 0.68 | 0.95 | 71.62 | 72.98 | 71.06 | 30069 |
| 1738790940 | 71.62 | -0.11 | -0.15 | 71.81 | 72.3 | 71.5 | 22657 |
| 1738704600 | 71.73 | 0.04 | 0.06 | 72.3 | 73.29 | 71.69 | 66443 |
| 1738618200 | 71.69 | -1.59 | -2.17 | 71.01 | 72.45 | 70.7 | 58384 |
| 1738358940 | 73.28 | -0.69 | -0.93 | 74 | 75.68 | 73.14 | 55333 |
| 1738272540 | 73.97 | 0.39 | 0.53 | 73.58 | 74.79 | 73.58 | 38991 |
| 1738186200 | 73.58 | 0.38 | 0.52 | 73.2 | 74.9 | 71.63 | 79643 |
| 1738099740 | 73.2 | 0.31 | 0.43 | 72.79 | 73.43 | 71.3 | 44178 |
| 1738013340 | 72.89 | 1.04 | 1.45 | 71.9 | 73.17 | 70.35 | 98661 |
| 1737754200 | 71.85 | 1.1 | 1.55 | 71.1 | 71.85 | 70.3 | 36542 |
| 1737667740 | 70.75 | -1.4 | -1.94 | 71.89 | 72.28 | 70.61 | 42632 |
| 1737581400 | 72.15 | 0.85 | 1.19 | 71.32 | 72.28 | 71.13 | 25448 |
| 1737495000 | 71.3 | 0.33 | 0.46 | 70.97 | 72 | 70.7 | 36838 |
| 1737408600 | 70.97 | -0.63 | -0.88 | 71.85 | 72.3 | 70.95 | 53968 |
| 1737149400 | 71.6 | -1.54 | -2.11 | 72.79 | 72.87 | 71.6 | 48317 |
| 1737062940 | 73.14 | 0.65 | 0.90 | 72.51 | 73.14 | 72.08 | 42376 |
| 1736976540 | 72.49 | 0.19 | 0.26 | 72.3 | 73.25 | 72 | 78992 |
| 1736890140 | 72.3 | -0.17 | -0.23 | 72.47 | 72.85 | 72.08 | 21653 |
| 1736803740 | 72.47 | 0.57 | 0.79 | 73 | 73.11 | 72.08 | 33222 |
| 1736544540 | 71.9 | -0.5 | -0.69 | 72.4 | 73.11 | 71.08 | 51828 |
| 1736458140 | 72.4 | 0.29 | 0.40 | 72.49 | 72.97 | 71.9 | 29999 |
| 1736371740 | 72.11 | -0.34 | -0.47 | 72.5 | 73.72 | 72.03 | 42682 |
| 1736285400 | 72.45 | 1.36 | 1.91 | 71.41 | 73.45 | 71.13 | 57569 |
| 1736198940 | 71.09 | 0.39 | 0.55 | 71 | 71.6 | 70.22 | 56415 |
| 1735939740 | 70.7 | -2.19 | -3.00 | 72.89 | 73.71 | 70.7 | 85254 |
| 1735853400 | 72.89 | -0.02 | -0.03 | 71.45 | 72.9 | 71.4 | 42850 |
| 1735594200 | 72.91 | -1.07 | -1.45 | 74.6 | 74.99 | 72 | 90160 |
| 1735334940 | 73.98 | -0.62 | -0.83 | 74.67 | 75.5 | 72.62 | 90136 |
| 1735248540 | 74.6 | 0.1 | 0.13 | 74.5 | 75.35 | 73.58 | 52155 |
| 1734989340 | 74.5 | 2.83 | 3.95 | 72.17 | 75.3 | 71.68 | 72507 |
| 1734730200 | 71.67 | 1.61 | 2.30 | 70 | 72.48 | 69.65 | 69441 |
| 1734643800 | 70.06 | -1.54 | -2.15 | 71.6 | 71.6 | 69.01 | 99918 |
| 1734557400 | 71.6 | -0.6 | -0.83 | 72.2 | 72.2 | 71.02 | 50415 |
| 1734470940 | 72.2 | -0.58 | -0.80 | 72.78 | 72.78 | 71.8 | 48676 |
| 1734384540 | 72.78 | 0.11 | 0.15 | 73.35 | 73.7 | 72.31 | 59089 |
| 1734125340 | 72.67 | 0.26 | 0.36 | 72.41 | 74.45 | 72.08 | 73193 |
| 1734039000 | 72.41 | -0.26 | -0.36 | 72.67 | 73.05 | 71.93 | 64851 |
| 1733952540 | 72.67 | -0.15 | -0.21 | 72.9 | 73.1 | 72.2 | 52318 |
| 1733866140 | 72.82 | -0.78 | -1.06 | 73.69 | 74.09 | 72.5 | 63541 |
| 1733779740 | 73.6 | -2.17 | -2.86 | 75.39 | 75.45 | 72.9 | 89341 |
| 1733520600 | 75.77 | 1.63 | 2.20 | 74.4 | 77.23 | 74.4 | 94554 |
| 1733434200 | 74.14 | -3.57 | -4.59 | 77.71 | 77.93 | 73.66 | 105646 |
| 1733347800 | 77.71 | -1.22 | -1.55 | 78.93 | 79.12 | 77.5 | 80785 |
| 1733261340 | 78.93 | -1.7 | -2.11 | 80.5 | 80.5 | 78.6 | 120541 |
| 1733174940 | 80.63 | -2.17 | -2.62 | 82.69 | 82.97 | 80.09 | 239973 |
| 1732915740 | 82.8 | -0.95 | -1.13 | 84.01 | 84.77 | 82.35 | 60976 |
| 1732829400 | 83.75 | -1.56 | -1.83 | 85.31 | 85.67 | 83.75 | 50031 |
| 1732743000 | 85.31 | -0.98 | -1.14 | 86.72 | 86.72 | 85.02 | 38617 |
| 1732656600 | 86.29 | 0.11 | 0.13 | 86.18 | 86.72 | 86.07 | 41187 |
| 1732570140 | 86.18 | -0.41 | -0.47 | 86.63 | 87.29 | 85.32 | 53685 |
| 1732310940 | 86.59 | 1.38 | 1.62 | 85.21 | 86.63 | 85.21 | 33416 |
| 1732224600 | 85.21 | -0.97 | -1.13 | 86.18 | 86.41 | 85.1 | 40616 |
| 1732051800 | 86.18 | 0.38 | 0.44 | 85.8 | 86.49 | 85.75 | 28371 |
| 1731965340 | 85.8 | 0.02 | 0.02 | 85.78 | 86.26 | 85.41 | 38179 |
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
