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 | -1.51 | -1.91721686135 | 78.76 | 79.45 | 76.6 | 4513 | 77.94546514 | FU |
| 4 | -2.45 | -3.07402760351 | 79.7 | 80.29 | 76.6 | 5979 | 78.92737492 | FU |
| 12 | -3.51 | -4.34621099554 | 80.76 | 81.84 | 76.6 | 7475 | 79.72108903 | FU |
| 26 | -18.36 | -19.2030122372 | 95.61 | 96.99 | 76.6 | 8580 | 84.41185956 | FU |
| 52 | -21.23 | -21.5576766856 | 98.48 | 101.88 | 76.6 | 7954 | 89.36024855 | FU |
| 156 | -10.5 | -11.9658119658 | 87.75 | 102.5 | 76.6 | 7610 | 92.47968336 | FU |
| 260 | -29.22 | -27.4443505213 | 106.47 | 123.5 | 47 | 7882 | 97.04429363 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728077400 | 77.25 | -0.07 | -0.09 | 77.2 | 78.41 | 76.6 | 11718 |
| 1727991000 | 77.32 | -0.25 | -0.32 | 77.56 | 77.56 | 77.08 | 2270 |
| 1727904540 | 77.57 | 0.04 | 0.05 | 77.53 | 77.84 | 77.49 | 3219 |
| 1727818200 | 77.53 | -1.47 | -1.86 | 78 | 78 | 77.01 | 8022 |
| 1727731800 | 79 | 0.61 | 0.78 | 78.42 | 79.45 | 78.42 | 3176 |
| 1727472600 | 78.39 | -0.11 | -0.14 | 78.76 | 79.3 | 78.04 | 5876 |
| 1727386140 | 78.5 | 0.61 | 0.78 | 78.15 | 79 | 77.87 | 9909 |
| 1727299740 | 77.89 | -1.21 | -1.53 | 79.15 | 79.15 | 77.8 | 8626 |
| 1727213400 | 79.1 | -0.05 | -0.06 | 79.15 | 79.41 | 78.76 | 3207 |
| 1727127000 | 79.15 | 0.26 | 0.33 | 78.71 | 79.45 | 78.52 | 6924 |
| 1726867800 | 78.89 | -0.56 | -0.70 | 79.44 | 79.45 | 78.7 | 5533 |
| 1726781400 | 79.45 | -0.54 | -0.68 | 79.97 | 79.99 | 78.51 | 10628 |
| 1726695000 | 79.99 | 0 | 0.00 | 79.4 | 80.29 | 79.3 | 5019 |
| 1726608600 | 79.99 | 0.43 | 0.54 | 79.75 | 80.2 | 79.52 | 6955 |
| 1726522200 | 79.56 | -0.09 | -0.11 | 79.51 | 80 | 79.3 | 11124 |
| 1726263000 | 79.65 | 1.13 | 1.44 | 78.12 | 79.99 | 78.12 | 3691 |
| 1726176540 | 78.52 | 0.32 | 0.41 | 78.21 | 79.58 | 78.21 | 5098 |
| 1726090140 | 78.2 | -1.69 | -2.12 | 79.89 | 79.89 | 78.09 | 4567 |
| 1726003740 | 79.89 | 0.18 | 0.23 | 79.14 | 80.1 | 78.77 | 6852 |
| 1725917400 | 79.71 | 0.47 | 0.59 | 79.25 | 80 | 79.09 | 3172 |
| 1725658200 | 79.24 | -0.35 | -0.44 | 79.7 | 80.02 | 79.1 | 5717 |
| 1725571800 | 79.59 | -0.3 | -0.38 | 79.7 | 79.97 | 79.5 | 2355 |
| 1725485400 | 79.89 | 0.39 | 0.49 | 79.71 | 80 | 79.5 | 4998 |
| 1725399000 | 79.5 | 0.33 | 0.42 | 79.5 | 80.08 | 79.21 | 3397 |
| 1725312600 | 79.17 | -1.19 | -1.48 | 80.18 | 80.18 | 79.11 | 4369 |
| 1725053400 | 80.36 | 0.16 | 0.20 | 80.1 | 80.79 | 79.55 | 8397 |
| 1724967000 | 80.2 | -0.25 | -0.31 | 80.42 | 80.86 | 79.9 | 6461 |
| 1724880600 | 80.45 | 0.04 | 0.05 | 80.51 | 80.6 | 79.94 | 7321 |
| 1724794140 | 80.41 | -0.86 | -1.06 | 81.15 | 81.48 | 80.33 | 8105 |
| 1724707740 | 81.27 | -0.45 | -0.55 | 81.67 | 81.68 | 81 | 4644 |
| 1724448600 | 81.72 | 1.42 | 1.77 | 80.3 | 81.74 | 80.3 | 5447 |
| 1724362140 | 80.3 | 0.1 | 0.12 | 80.33 | 80.77 | 80 | 4066 |
| 1724275740 | 80.2 | -0.6 | -0.74 | 80.5 | 80.78 | 80 | 5750 |
| 1724189340 | 80.8 | -0.71 | -0.87 | 81.1 | 81.8 | 80.05 | 16361 |
| 1724102940 | 81.51 | 0.66 | 0.82 | 80.98 | 81.84 | 80.98 | 3990 |
| 1723843800 | 80.85 | 0.86 | 1.08 | 80 | 80.88 | 79.85 | 5538 |
| 1723757340 | 79.99 | -0.21 | -0.26 | 80 | 80.19 | 79.6 | 18509 |
| 1723671000 | 80.2 | -0.07 | -0.09 | 80.27 | 80.3 | 79.62 | 12153 |
| 1723584600 | 80.27 | -0.08 | -0.10 | 80.47 | 81.04 | 79.8 | 7326 |
| 1723498200 | 80.35 | 0.08 | 0.10 | 80.28 | 81.02 | 80.01 | 6495 |
| 1723239000 | 80.27 | 0.42 | 0.53 | 79.96 | 80.48 | 79.52 | 4857 |
| 1723152600 | 79.85 | 2.13 | 2.74 | 78.3 | 80.15 | 77.57 | 22743 |
| 1723066200 | 77.72 | -0.48 | -0.61 | 78.6 | 78.95 | 77.5 | 13027 |
| 1722979740 | 78.2 | -0.51 | -0.65 | 78.71 | 79.4 | 77.91 | 7358 |
| 1722893400 | 78.71 | -1.42 | -1.77 | 79.41 | 80.1 | 77.42 | 17456 |
| 1722634200 | 80.13 | -0.27 | -0.34 | 79.81 | 80.49 | 79.81 | 8328 |
| 1722547800 | 80.4 | 0.19 | 0.24 | 79.81 | 80.73 | 79.79 | 7740 |
| 1722461400 | 80.21 | -0.34 | -0.42 | 80.02 | 81.08 | 80 | 5296 |
| 1722374940 | 80.55 | 0.44 | 0.55 | 80.45 | 80.93 | 79.38 | 11135 |
| 1722288600 | 80.11 | 0.29 | 0.36 | 80 | 81.09 | 79.83 | 5868 |
| 1722029400 | 79.82 | 0.02 | 0.03 | 79.77 | 80.17 | 79.45 | 7722 |
| 1721943000 | 79.8 | 0.3 | 0.38 | 79.76 | 79.99 | 79.27 | 12946 |
| 1721856600 | 79.5 | -0.59 | -0.74 | 79.85 | 80.22 | 79.32 | 4185 |
| 1721770140 | 80.09 | 0.02 | 0.02 | 79.75 | 80.32 | 79.6 | 6339 |
| 1721683800 | 80.07 | -1.05 | -1.29 | 80.85 | 81.08 | 79.24 | 29897 |
| 1721424600 | 81.12 | 0.62 | 0.77 | 80.16 | 81.19 | 80.12 | 2691 |
| 1721338200 | 80.5 | -0.24 | -0.30 | 80.75 | 81 | 80.1 | 4026 |
| 1721251800 | 80.74 | -0.01 | -0.01 | 80.81 | 81.16 | 80.6 | 3932 |
| 1721165340 | 80.75 | 0.01 | 0.01 | 80.7 | 81.2 | 80.69 | 4350 |
| 1721079000 | 80.74 | -0.67 | -0.82 | 80.8 | 81.38 | 80.63 | 7433 |
| 1720819800 | 81.41 | 1.05 | 1.31 | 80.76 | 81.5 | 80.76 | 5885 |
| 1720733400 | 80.36 | 0.48 | 0.60 | 80.81 | 81.04 | 79.99 | 7095 |
| 1720647000 | 79.88 | -0.52 | -0.65 | 80.4 | 80.9 | 79.24 | 13539 |
| 1720560540 | 80.4 | 0.4 | 0.50 | 79.99 | 80.72 | 79.1 | 13654 |
| 1720474200 | 80 | -2.22 | -2.70 | 82.22 | 82.99 | 79.74 | 47557 |
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
