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 | 1.44 | 1.9963953972 | 72.13 | 74.97 | 71.14 | 17806 | 72.54131609 | FU |
| 4 | 2.9 | 4.10358001981 | 70.67 | 74.97 | 69.01 | 19326 | 71.4919326 | FU |
| 12 | -5.11 | -6.49466192171 | 78.68 | 78.8 | 67.01 | 27113 | 71.89574366 | FU |
| 26 | -15.39 | -17.2999100719 | 88.96 | 90 | 67.01 | 23987 | 77.66337666 | FU |
| 52 | -17.78 | -19.4636015326 | 91.35 | 98.48 | 67.01 | 24744 | 83.96609352 | FU |
| 156 | -26.83 | -26.7231075697 | 100.4 | 113 | 67.01 | 23975 | 93.60101992 | FU |
| 260 | -51.62 | -41.2333253455 | 125.19 | 134.99 | 65 | 31602 | 106.02114288 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 73.57 | 0.17 | 0.23 | 73.4 | 74.97 | 73.35 | 25667 |
| 1739914140 | 73.4 | -0.13 | -0.18 | 73.53 | 73.92 | 73.09 | 15786 |
| 1739827800 | 73.53 | 1.14 | 1.57 | 72.03 | 74.1 | 72.03 | 21295 |
| 1739568600 | 72.39 | 0.89 | 1.24 | 72.18 | 72.5 | 71.6 | 16222 |
| 1739482140 | 71.5 | -0.25 | -0.35 | 71.75 | 72 | 71.14 | 15536 |
| 1739395740 | 71.75 | -1.07 | -1.47 | 72.13 | 72.5 | 71.2 | 20190 |
| 1739309400 | 72.82 | 1.02 | 1.42 | 71.8 | 73.29 | 71.8 | 24979 |
| 1739222940 | 71.8 | -0.56 | -0.77 | 72.36 | 73.3 | 71.02 | 26651 |
| 1738963800 | 72.36 | 0.52 | 0.72 | 71.83 | 72.87 | 71.61 | 10690 |
| 1738877340 | 71.84 | 1.06 | 1.50 | 70.78 | 71.97 | 70.65 | 24356 |
| 1738790940 | 70.78 | -0.31 | -0.44 | 71.15 | 71.32 | 70.04 | 15509 |
| 1738704600 | 71.09 | 1.06 | 1.51 | 70.03 | 71.47 | 69.81 | 33442 |
| 1738618200 | 70.03 | -1.87 | -2.60 | 71.89 | 71.9 | 69.01 | 23900 |
| 1738358940 | 71.9 | 1.65 | 2.35 | 70.25 | 71.9 | 70.1 | 26512 |
| 1738272540 | 70.25 | 0.53 | 0.76 | 69.76 | 70.44 | 69.42 | 14054 |
| 1738186200 | 69.72 | -0.05 | -0.07 | 69.77 | 69.97 | 69.5 | 12371 |
| 1738099740 | 69.77 | -1.14 | -1.61 | 70.91 | 70.91 | 69.22 | 18624 |
| 1738013340 | 70.91 | 0.03 | 0.04 | 70.88 | 71.46 | 70 | 19561 |
| 1737754200 | 70.88 | 0.38 | 0.54 | 70.5 | 70.88 | 69.56 | 16220 |
| 1737667740 | 70.5 | -0.61 | -0.86 | 70.67 | 71 | 70.5 | 11301 |
| 1737581400 | 71.11 | 0 | 0.00 | 71.11 | 71.11 | 71.11 | 0 |
| 1737495000 | 71.11 | -0.86 | -1.19 | 71.97 | 71.97 | 71 | 17845 |
| 1737408600 | 71.97 | 0.33 | 0.46 | 71.64 | 72.22 | 71.3 | 16664 |
| 1737149400 | 71.64 | -1.16 | -1.59 | 72 | 72.64 | 70.6 | 28176 |
| 1737062940 | 72.8 | 1.43 | 2.00 | 71.45 | 73.36 | 71 | 26977 |
| 1736976540 | 71.37 | -0.33 | -0.46 | 71.68 | 72.16 | 71.12 | 16330 |
| 1736890140 | 71.7 | 0.57 | 0.80 | 71.13 | 72 | 71.13 | 20771 |
| 1736803740 | 71.13 | -0.36 | -0.50 | 71.49 | 71.8 | 70.45 | 22416 |
| 1736544540 | 71.49 | 1.43 | 2.04 | 70.06 | 71.5 | 70 | 16748 |
| 1736458140 | 70.06 | -1.15 | -1.61 | 71.21 | 71.71 | 69.6 | 21209 |
| 1736371740 | 71.21 | 0.02 | 0.03 | 71.28 | 72.01 | 69.81 | 25939 |
| 1736285400 | 71.19 | -1.73 | -2.37 | 72.94 | 73.47 | 71.19 | 20708 |
| 1736198940 | 72.92 | -0.44 | -0.60 | 73.36 | 73.68 | 71.17 | 25388 |
| 1735939740 | 73.36 | -0.04 | -0.05 | 73.4 | 74.78 | 73.36 | 21653 |
| 1735853400 | 73.4 | -1.2 | -1.61 | 74.56 | 74.6 | 73 | 27171 |
| 1735594200 | 74.6 | -0.09 | -0.12 | 74.7 | 75.64 | 72.03 | 32034 |
| 1735334940 | 74.69 | 1.36 | 1.85 | 73.33 | 74.88 | 73.33 | 15884 |
| 1735248540 | 73.33 | 1.33 | 1.85 | 72.46 | 75.5 | 71.24 | 58192 |
| 1734989340 | 72 | 0.5 | 0.70 | 71.49 | 72.45 | 71 | 32903 |
| 1734730200 | 71.5 | 3.63 | 5.35 | 67.87 | 72 | 67.5 | 33977 |
| 1734643800 | 67.87 | -0.43 | -0.63 | 68.3 | 69.39 | 67.01 | 35672 |
| 1734557400 | 68.3 | -2.2 | -3.12 | 70.5 | 71.24 | 68.2 | 39508 |
| 1734470940 | 70.5 | -1.6 | -2.22 | 71.9 | 71.99 | 70 | 32950 |
| 1734384540 | 72.1 | 0.08 | 0.11 | 72.08 | 72.46 | 70 | 45641 |
| 1734125340 | 72.02 | 1.87 | 2.67 | 70.15 | 72.46 | 69.31 | 26529 |
| 1734039000 | 70.15 | 0.56 | 0.80 | 69.53 | 70.99 | 69.53 | 35217 |
| 1733952540 | 69.59 | -0.41 | -0.59 | 70 | 70.59 | 69.28 | 27240 |
| 1733866140 | 70 | -1.21 | -1.70 | 71 | 71.19 | 69.76 | 39716 |
| 1733779740 | 71.21 | 0.01 | 0.01 | 71.37 | 72.53 | 71 | 58686 |
| 1733520600 | 71.2 | 0.9 | 1.28 | 70.3 | 72.15 | 70.1 | 44859 |
| 1733434200 | 70.3 | -2.7 | -3.70 | 72.86 | 72.86 | 70.1 | 60958 |
| 1733347800 | 73 | -2.55 | -3.38 | 74.85 | 74.85 | 71.93 | 82610 |
| 1733261340 | 75.55 | -0.35 | -0.46 | 75.9 | 76.45 | 74.62 | 32251 |
| 1733174940 | 75.9 | -1.36 | -1.76 | 77.2 | 77.6 | 75.8 | 23811 |
| 1732915740 | 77.26 | -0.01 | -0.01 | 78 | 78 | 77.23 | 17830 |
| 1732829400 | 77.27 | -1.08 | -1.38 | 78.35 | 78.4 | 77.1 | 17752 |
| 1732743000 | 78.35 | -0.33 | -0.42 | 78.68 | 78.8 | 78 | 21793 |
| 1732656600 | 78.68 | 0.48 | 0.61 | 78.3 | 78.77 | 78 | 23278 |
| 1732570140 | 78.2 | -0.1 | -0.13 | 78.3 | 79 | 78.2 | 17516 |
| 1732310940 | 78.3 | 0.71 | 0.92 | 77.59 | 78.49 | 77.5 | 17142 |
| 1732224600 | 77.59 | -0.56 | -0.72 | 78 | 78.49 | 77.5 | 28562 |
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
