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 | -2.64 | -3.1339031339 | 84.24 | 84.24 | 80.78 | 23955 | 84.04243557 | DR |
| 4 | 2.55 | 3.22580645161 | 79.05 | 89.77 | 79.04 | 10085 | 83.5450441 | DR |
| 12 | 7 | 9.38337801609 | 74.6 | 89.77 | 72.73 | 5067 | 81.86300279 | DR |
| 26 | 17.04 | 26.3940520446 | 64.56 | 89.77 | 64.22 | 3134 | 78.7020688 | DR |
| 52 | 23.5 | 40.4475043029 | 58.1 | 89.77 | 54 | 1813 | 76.51164347 | DR |
| 156 | 12.95 | 18.8638018937 | 68.65 | 89.77 | 50 | 12741 | 63.18671134 | DR |
| 260 | 30.94 | 61.0738255034 | 50.66 | 89.77 | 48.35 | 10972 | 62.74184225 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 81.6 | -1.92 | -2.30 | 83.44 | 83.44 | 81.6 | 339 |
| 1734384540 | 83.52 | 0.69 | 0.83 | 83.18 | 83.55 | 82.79 | 619 |
| 1734125340 | 82.83 | 0.01 | 0.01 | 82.4 | 82.83 | 82.4 | 304 |
| 1734039000 | 82.82 | 0.5 | 0.61 | 81 | 82.82 | 80.78 | 91 |
| 1733952540 | 82.32 | -1.73 | -2.06 | 84.05 | 84.05 | 82.32 | 55 |
| 1733866140 | 84.05 | -0.47 | -0.56 | 84.24 | 84.24 | 84.05 | 118706 |
| 1733779740 | 84.52 | -0.52 | -0.61 | 84.52 | 84.52 | 84.52 | 16 |
| 1733520600 | 85.04 | 0.64 | 0.76 | 86.72 | 86.72 | 85.03 | 266 |
| 1733434200 | 84.4 | -0.37 | -0.44 | 84.24 | 84.4 | 84.24 | 59 |
| 1733347800 | 84.77 | -0.82 | -0.96 | 84.78 | 84.78 | 84.77 | 11 |
| 1733261340 | 85.59 | -0.72 | -0.83 | 86.1 | 86.1 | 85.59 | 68 |
| 1733174940 | 86.31 | -0.22 | -0.25 | 87.93 | 87.93 | 86.12 | 15073 |
| 1732915740 | 86.53 | 1.53 | 1.80 | 89.52 | 89.77 | 85.79 | 486 |
| 1732829400 | 85 | 0.23 | 0.27 | 84.93 | 86.62 | 84.93 | 48 |
| 1732743000 | 84.77 | 1.73 | 2.08 | 83.71 | 84.78 | 83.71 | 1147 |
| 1732656600 | 83.04 | -0.16 | -0.19 | 83.44 | 83.44 | 82.76 | 182 |
| 1732570140 | 83.2 | 0.4 | 0.48 | 83.17 | 83.5 | 82.98 | 11081 |
| 1732310940 | 82.8 | 1.03 | 1.26 | 83.16 | 83.16 | 81.8 | 11008 |
| 1732224600 | 81.77 | 1.85 | 2.31 | 80.17 | 82 | 80.14 | 13392 |
| 1732051800 | 79.92 | -0.32 | -0.40 | 79.05 | 80.16 | 79.04 | 19008 |
| 1731965340 | 80.24 | 0 | 0.00 | 80.96 | 80.97 | 79.12 | 89 |
| 1731619800 | 80.24 | -0.26 | -0.32 | 79 | 80.24 | 79 | 98 |
| 1731533400 | 80.5 | 0.88 | 1.11 | 80.5 | 80.5 | 80.5 | 3 |
| 1731446940 | 79.62 | -0.67 | -0.83 | 80.22 | 80.22 | 79.62 | 25074 |
| 1731360540 | 80.29 | 0.7 | 0.88 | 81.72 | 81.72 | 80.07 | 106 |
| 1731101400 | 79.59 | 1.24 | 1.58 | 79.5 | 80.13 | 79.5 | 19449 |
| 1731014940 | 78.35 | -0.37 | -0.47 | 78.52 | 78.52 | 77.42 | 212 |
| 1730928600 | 78.72 | 1.7 | 2.21 | 79.41 | 79.41 | 78.53 | 51 |
| 1730842200 | 77.02 | -0.09 | -0.12 | 76.99 | 77.65 | 76.98 | 2039 |
| 1730755800 | 77.11 | -1.45 | -1.85 | 78.56 | 78.56 | 77.11 | 16 |
| 1730496600 | 78.56 | 0.16 | 0.20 | 78.56 | 78.95 | 78.56 | 9 |
| 1730410200 | 78.4 | 1.44 | 1.87 | 78 | 78.4 | 77.99 | 81 |
| 1730323740 | 76.96 | 0 | 0.00 | 76.96 | 76.96 | 76.96 | 0 |
| 1730237340 | 76.96 | 0.4 | 0.52 | 77.76 | 77.76 | 76.95 | 23 |
| 1730151000 | 76.56 | 0.08 | 0.10 | 76.56 | 76.56 | 76.56 | 14 |
| 1729891800 | 76.48 | -0.87 | -1.12 | 76.85 | 77.03 | 76.48 | 141 |
| 1729805400 | 77.35 | -0.15 | -0.19 | 77.35 | 77.35 | 77.35 | 100 |
| 1729719000 | 77.5 | 0.06 | 0.08 | 77.5 | 77.5 | 77.5 | 1 |
| 1729632600 | 77.44 | -0.41 | -0.53 | 75.02 | 78 | 75.02 | 104 |
| 1729546140 | 77.85 | -0.23 | -0.29 | 79.68 | 79.68 | 77.85 | 15006 |
| 1729287000 | 78.08 | 0.68 | 0.88 | 77.4 | 78.08 | 77.4 | 34 |
| 1729200540 | 77.4 | -0.36 | -0.46 | 77.76 | 77.94 | 77.4 | 2031 |
| 1729114140 | 77.76 | 1.09 | 1.42 | 77.75 | 77.76 | 77.55 | 39 |
| 1729027740 | 76.67 | 0.51 | 0.67 | 76.56 | 77.13 | 76.56 | 691 |
| 1728941340 | 76.16 | 0.69 | 0.91 | 75.28 | 76.16 | 75.28 | 50 |
| 1728682200 | 75.47 | 1.22 | 1.64 | 74.26 | 75.74 | 74.26 | 5605 |
| 1728595740 | 74.25 | 0.6 | 0.81 | 74.25 | 74.25 | 74.25 | 1 |
| 1728509400 | 73.65 | 0.01 | 0.01 | 73.65 | 73.65 | 73.65 | 10 |
| 1728422940 | 73.64 | 0.91 | 1.25 | 73.64 | 73.64 | 73.64 | 1 |
| 1728336600 | 72.73 | -0.56 | -0.76 | 73.7 | 73.7 | 72.73 | 10266 |
| 1728077400 | 73.29 | 0.56 | 0.77 | 73.22 | 73.29 | 73.08 | 77 |
| 1727991000 | 72.73 | -0.35 | -0.48 | 73.36 | 73.36 | 72.73 | 132 |
| 1727904540 | 73.08 | -0.37 | -0.50 | 72.9 | 73.08 | 72.9 | 22 |
| 1727818200 | 73.45 | 0 | 0.00 | 73.45 | 73.45 | 73.45 | 0 |
| 1727731800 | 73.45 | 0.44 | 0.60 | 73.45 | 73.45 | 73.45 | 2 |
| 1727472540 | 73.01 | 0 | 0.00 | 73.01 | 73.01 | 73.01 | 0 |
| 1727386140 | 73.01 | -1.71 | -2.29 | 74.32 | 74.32 | 72.99 | 67 |
| 1727299800 | 74.72 | 0 | 0.00 | 74.72 | 74.72 | 74.72 | 0 |
| 1727213400 | 74.72 | -0.56 | -0.74 | 74.6 | 74.72 | 74.59 | 358 |
| 1727127000 | 75.28 | 1.14 | 1.54 | 75.24 | 75.28 | 75.2 | 106 |
| 1726867800 | 74.14 | 0.76 | 1.04 | 74.13 | 74.14 | 74.13 | 51 |
| 1726781400 | 73.38 | -0.52 | -0.70 | 73.38 | 73.38 | 73.38 | 2 |
| 1726695000 | 73.9 | -0.09 | -0.12 | 73.79 | 73.9 | 73.79 | 111 |
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
