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 | -1.91 | -2.3275651962 | 82.06 | 83.6 | 79.9 | 5789 | 80.92592791 | FU |
| 4 | -0.65 | -0.804455445545 | 80.8 | 85 | 79.9 | 4289 | 82.04833983 | FU |
| 12 | -10.45 | -11.5342163355 | 90.6 | 91.97 | 79.9 | 6183 | 87.09791339 | FU |
| 26 | -7.6 | -8.66096866097 | 87.75 | 91.97 | 79.9 | 6126 | 87.5355678 | FU |
| 52 | -6.97 | -8.00045913682 | 87.12 | 92.7 | 79.9 | 6304 | 87.28979141 | FU |
| 156 | -8.73 | -9.82223222322 | 88.88 | 96.01 | 78.9 | 5815 | 86.9683995 | FU |
| 260 | -29.85 | -27.1363636364 | 110 | 114.17 | 78.9 | 7635 | 91.82959474 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 80.15 | 0.1 | 0.12 | 80.05 | 80.32 | 79.9 | 5088 |
| 1732051800 | 80.05 | -0.41 | -0.51 | 80.4 | 80.4 | 80 | 4975 |
| 1731965340 | 80.46 | -2.24 | -2.71 | 81.51 | 81.96 | 80.12 | 7869 |
| 1731619800 | 82.7 | 0.65 | 0.79 | 82.06 | 83.6 | 82.06 | 4523 |
| 1731533400 | 82.05 | -1.85 | -2.21 | 83.89 | 83.89 | 82.01 | 3094 |
| 1731446940 | 83.9 | 0.74 | 0.89 | 83.1 | 84.32 | 82.95 | 3370 |
| 1731360540 | 83.16 | -1.32 | -1.56 | 85 | 85 | 83.13 | 3993 |
| 1731101400 | 84.48 | 0.49 | 0.58 | 83.99 | 85 | 83.67 | 4185 |
| 1731014940 | 83.99 | 1.18 | 1.42 | 82.81 | 84.99 | 82.81 | 5919 |
| 1730928600 | 82.81 | 0.12 | 0.15 | 82 | 83.53 | 82 | 2514 |
| 1730842200 | 82.69 | 0.99 | 1.21 | 81.7 | 82.76 | 81.35 | 1921 |
| 1730755800 | 81.7 | 0.43 | 0.53 | 82 | 82 | 81.2 | 5259 |
| 1730496600 | 81.27 | -0.29 | -0.36 | 81.45 | 81.56 | 81 | 4987 |
| 1730410200 | 81.56 | 0.01 | 0.01 | 81.49 | 81.59 | 80.96 | 3137 |
| 1730323800 | 81.55 | -0.8 | -0.97 | 81.71 | 82.32 | 81.49 | 3944 |
| 1730237340 | 82.35 | 0.81 | 0.99 | 81.55 | 82.92 | 81.54 | 3891 |
| 1730151000 | 81.54 | -0.45 | -0.55 | 82 | 82.8 | 81.49 | 5745 |
| 1729891800 | 81.99 | 0.96 | 1.18 | 80.9 | 82 | 80.9 | 3095 |
| 1729805400 | 81.03 | -0.97 | -1.18 | 80.8 | 82 | 80.69 | 4782 |
| 1729719000 | 82 | -3 | -3.53 | 84.81 | 84.81 | 80.8 | 9226 |
| 1729632600 | 85 | 0.33 | 0.39 | 84.7 | 85.21 | 84.5 | 2390 |
| 1729546140 | 84.67 | -0.93 | -1.09 | 85.5 | 85.9 | 84.58 | 6020 |
| 1729287000 | 85.6 | -0.05 | -0.06 | 85.9 | 86 | 84.91 | 4136 |
| 1729200540 | 85.65 | -0.23 | -0.27 | 85.02 | 85.8 | 85 | 4600 |
| 1729114140 | 85.88 | 0.33 | 0.39 | 84.99 | 86 | 84.09 | 5816 |
| 1729027740 | 85.55 | -2.39 | -2.72 | 86.78 | 86.78 | 85.01 | 18380 |
| 1728941340 | 87.94 | 0.4 | 0.46 | 87.54 | 87.98 | 87.39 | 8840 |
| 1728682200 | 87.54 | -0.91 | -1.03 | 87.78 | 88.44 | 87.35 | 7756 |
| 1728595740 | 88.45 | -0.14 | -0.16 | 89.5 | 89.64 | 87.66 | 6460 |
| 1728509400 | 88.59 | -0.76 | -0.85 | 89.5 | 89.66 | 88.07 | 5196 |
| 1728422940 | 89.35 | -0.15 | -0.17 | 89.41 | 89.93 | 89.35 | 2856 |
| 1728336600 | 89.5 | -0.45 | -0.50 | 89.95 | 89.95 | 89.08 | 4238 |
| 1728077400 | 89.95 | 0.29 | 0.32 | 89.77 | 89.99 | 89.41 | 3376 |
| 1727991000 | 89.66 | 0.61 | 0.69 | 89.06 | 89.8 | 88.66 | 6711 |
| 1727904540 | 89.05 | -0.45 | -0.50 | 89.45 | 89.5 | 89 | 6370 |
| 1727818200 | 89.5 | -0.33 | -0.37 | 89.83 | 89.95 | 89.3 | 3649 |
| 1727731800 | 89.83 | 0.45 | 0.50 | 89.42 | 89.98 | 89.16 | 4690 |
| 1727472600 | 89.38 | 0.48 | 0.54 | 88.6 | 89.5 | 88.6 | 3034 |
| 1727386140 | 88.9 | -0.32 | -0.36 | 89 | 89.21 | 88.53 | 3306 |
| 1727299740 | 89.22 | 0.35 | 0.39 | 88.87 | 89.5 | 88.53 | 6021 |
| 1727213400 | 88.87 | 0.33 | 0.37 | 88.82 | 89.05 | 88.3 | 3232 |
| 1727127000 | 88.54 | 0.29 | 0.33 | 88.8 | 88.8 | 87.65 | 5080 |
| 1726867800 | 88.25 | -0.22 | -0.25 | 88.4 | 88.74 | 87.1 | 9282 |
| 1726781400 | 88.47 | -0.33 | -0.37 | 88.7 | 88.86 | 88.1 | 2908 |
| 1726695000 | 88.8 | 0.3 | 0.34 | 88.45 | 88.8 | 88.35 | 5505 |
| 1726608600 | 88.5 | 0.15 | 0.17 | 88.1 | 88.69 | 88.01 | 5229 |
| 1726522200 | 88.35 | -0.68 | -0.76 | 88.99 | 88.99 | 87.84 | 7846 |
| 1726263000 | 89.03 | 0.05 | 0.06 | 89.21 | 90 | 88.98 | 26825 |
| 1726176540 | 88.98 | -0.37 | -0.41 | 88.96 | 89.35 | 88.96 | 7499 |
| 1726090140 | 89.35 | 0.33 | 0.37 | 89 | 89.82 | 88.92 | 6916 |
| 1726003740 | 89.02 | -0.18 | -0.20 | 89.54 | 89.88 | 88.52 | 10350 |
| 1725917400 | 89.2 | -0.2 | -0.22 | 89.78 | 89.78 | 89.06 | 6247 |
| 1725658200 | 89.4 | -0.6 | -0.67 | 90.45 | 90.45 | 89 | 14914 |
| 1725571800 | 90 | -0.49 | -0.54 | 91.28 | 91.28 | 89.83 | 8255 |
| 1725485400 | 90.49 | -0.69 | -0.76 | 90.69 | 91.38 | 90.34 | 11131 |
| 1725399000 | 91.18 | -0.11 | -0.12 | 91.4 | 91.59 | 90.33 | 6254 |
| 1725312600 | 91.29 | 0.24 | 0.26 | 91.3 | 91.97 | 91 | 10639 |
| 1725053400 | 91.05 | 0.27 | 0.30 | 90.99 | 91.3 | 90.65 | 6535 |
| 1724967000 | 90.78 | 0.18 | 0.20 | 90.6 | 90.89 | 90.44 | 3699 |
| 1724880600 | 90.6 | -0.44 | -0.48 | 91.04 | 91.04 | 90.28 | 5794 |
| 1724794140 | 91.04 | 1.49 | 1.66 | 89.97 | 91.56 | 89.58 | 29927 |
| 1724707740 | 89.55 | 0.39 | 0.44 | 89.29 | 89.55 | 89 | 4869 |
| 1724448600 | 89.16 | 0.51 | 0.58 | 88.67 | 89.25 | 88.65 | 3560 |
| 1724362140 | 88.65 | -0.55 | -0.62 | 89.18 | 89.3 | 88.6 | 2942 |
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
