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 | 14.9 | 23.5759493671 | 63.2 | 78.9 | 61.45 | 227526 | 67.9873524 | DE |
| 4 | 14.25 | 22.3179326547 | 63.85 | 78.9 | 61.45 | 285594 | 64.59889567 | DE |
| 12 | -1.15 | -1.45110410095 | 79.25 | 79.3 | 60.35 | 168228 | 65.72710817 | DE |
| 26 | -27.6 | -26.1116367077 | 105.7 | 106.8 | 60.35 | 108830 | 73.4849529 | DE |
| 52 | -23.1 | -22.8260869565 | 101.2 | 106.8 | 60.35 | 82713 | 81.10139743 | DE |
| 156 | -50.8 | -39.4103956555 | 128.9 | 162.2 | 60.35 | 69058 | 107.1661533 | DE |
| 260 | -10.6 | -11.9503945885 | 88.7 | 162.2 | 60.35 | 68428 | 103.61645029 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 75.6 | 11.05 | 17.12 | 75 | 76.55 | 72.35 | 343818 |
| 1741282200 | 64.55 | -0.4 | -0.62 | 64 | 65 | 63.4 | 197118 |
| 1741195800 | 64.95 | 0.4 | 0.62 | 63.45 | 65.2 | 63.1 | 189711 |
| 1741109400 | 64.55 | -0.15 | -0.23 | 64.25 | 66.2 | 64.099999 | 171215 |
| 1741023000 | 64.7 | 1.05 | 1.65 | 63.2 | 64.7 | 61.45 | 235769 |
| 1740763800 | 63.65 | 0.95 | 1.52 | 62.45 | 65.3 | 61.5 | 3188055 |
| 1740677400 | 62.7 | -1.05 | -1.65 | 63.2 | 63.65 | 61.8 | 141264 |
| 1740591000 | 63.75 | -1.1 | -1.70 | 64.45 | 64.55 | 62.95 | 147547 |
| 1740504600 | 64.849999 | -1.2 | -1.82 | 65.75 | 66.25 | 64.75 | 73612 |
| 1740418200 | 66.05 | 2 | 3.12 | 64.349999 | 66.55 | 64.349999 | 109796 |
| 1740159000 | 64.05 | 0 | 0.00 | 63.75 | 64.9 | 63.45 | 85375 |
| 1740072600 | 64.05 | 0.35 | 0.55 | 64.15 | 64.7 | 63.4 | 69806 |
| 1739986200 | 63.7 | 0.95 | 1.51 | 62.55 | 64.849999 | 61.9 | 89221 |
| 1739899800 | 62.75 | -1.1 | -1.72 | 64 | 64.099999 | 61.75 | 98442 |
| 1739813400 | 63.85 | -1.05 | -1.62 | 64.5 | 64.95 | 63.75 | 73145 |
| 1739554200 | 64.9 | -0.2 | -0.31 | 64.599999 | 65.45 | 63.85 | 86964 |
| 1739467800 | 65.099999 | 1.8 | 2.84 | 64.349999 | 65.75 | 64.15 | 80984 |
| 1739381400 | 63.3 | -0.25 | -0.39 | 63.45 | 64.849999 | 62.85 | 125029 |
| 1739295000 | 63.55 | -1.05 | -1.63 | 64.349999 | 64.95 | 63.4 | 110878 |
| 1739208600 | 64.599999 | 0.75 | 1.17 | 63.85 | 64.9 | 63.85 | 94124 |
| 1738949400 | 63.85 | 0.75 | 1.19 | 63.45 | 64.9 | 63.35 | 116643 |
| 1738863000 | 63.1 | -3.6 | -5.40 | 63.5 | 65.55 | 62.7 | 171487 |
| 1738776600 | 66.7 | -1.05 | -1.55 | 67.35 | 67.75 | 66.2 | 137081 |
| 1738690200 | 67.75 | 2.35 | 3.59 | 65.15 | 69.1 | 65 | 155307 |
| 1738603800 | 65.4 | 0.15 | 0.23 | 64.05 | 65.55 | 63.7 | 93041 |
| 1738344600 | 65.25 | 1.9 | 3.00 | 62.3 | 65.75 | 62.3 | 137447 |
| 1738258200 | 63.35 | 0.35 | 0.56 | 63 | 63.7 | 62.45 | 72676 |
| 1738171800 | 63 | -1.8 | -2.78 | 64.45 | 64.75 | 60.85 | 121893 |
| 1738085400 | 64.8 | 0.15 | 0.23 | 64.849999 | 66.4 | 64.4 | 87507 |
| 1737999000 | 64.65 | 1.15 | 1.81 | 62.6 | 64.849999 | 62.25 | 84646 |
| 1737739800 | 63.5 | 2.15 | 3.50 | 61.95 | 64.65 | 61.8 | 138436 |
| 1737653400 | 61.35 | -2.95 | -4.59 | 63.9 | 64.05 | 60.35 | 115763 |
| 1737567000 | 64.3 | -2.55 | -3.81 | 66.55 | 67.3 | 63.95 | 100853 |
| 1737480600 | 66.849999 | -0.75 | -1.11 | 67.15 | 67.2 | 65.75 | 82212 |
| 1737394200 | 67.6 | -0.05 | -0.07 | 67.5 | 68.8 | 66.7 | 105022 |
| 1737135000 | 67.65 | 1.65 | 2.50 | 66.7 | 67.9 | 66.4 | 138104 |
| 1737048600 | 66 | 2.8 | 4.43 | 66.7 | 67 | 63.95 | 127287 |
| 1736962200 | 63.2 | 1.9 | 3.10 | 61.9 | 63.5 | 61.35 | 139605 |
| 1736875800 | 61.3 | -1.15 | -1.84 | 62.3 | 62.65 | 60.75 | 123948 |
| 1736789400 | 62.45 | -0.55 | -0.87 | 64.05 | 64.55 | 61.85 | 167476 |
| 1736530200 | 63 | -3.7 | -5.55 | 66.2 | 66.2 | 62.3 | 195015 |
| 1736443800 | 66.7 | -2.85 | -4.10 | 69.3 | 69.6 | 66.5 | 93872 |
| 1736357400 | 69.55 | -4.15 | -5.63 | 73.8 | 73.8 | 68.05 | 137339 |
| 1736271000 | 73.7 | -1.2 | -1.60 | 75.15 | 75.25 | 73.7 | 83402 |
| 1736184600 | 74.9 | -1.4 | -1.83 | 76.35 | 76.4 | 74.05 | 69728 |
| 1735925400 | 76.3 | 1.05 | 1.40 | 75.3 | 76.85 | 75 | 50389 |
| 1735839000 | 75.25 | 0.85 | 1.14 | 74.95 | 75.75 | 74.2 | 52096 |
| 1735666200 | 74.4 | 0.75 | 1.02 | 73.2 | 74.6 | 73.15 | 27043 |
| 1735579800 | 73.65 | -0.5 | -0.67 | 73.9 | 74.3 | 73.5 | 55796 |
| 1735320600 | 74.15 | 0.25 | 0.34 | 74.25 | 74.25 | 73.1 | 48933 |
| 1735061400 | 73.9 | -0.05 | -0.07 | 73.8 | 74.55 | 73.8 | 14916 |
| 1734975000 | 73.95 | 0.55 | 0.75 | 73.45 | 74 | 72.4 | 97908 |
| 1734715800 | 73.4 | 0.4 | 0.55 | 72.75 | 73.4 | 71.6 | 168276 |
| 1734629400 | 73 | -1.75 | -2.34 | 73.2 | 73.7 | 72.3 | 83114 |
| 1734543000 | 74.75 | -1.55 | -2.03 | 76.45 | 76.7 | 74.4 | 91449 |
| 1734456600 | 76.3 | -0.9 | -1.17 | 76.25 | 76.8 | 74.85 | 100728 |
| 1734370200 | 77.2 | -2.4 | -3.02 | 79.25 | 79.3 | 76.6 | 90662 |
| 1734111000 | 79.6 | -1.4 | -1.73 | 80.6 | 81.1 | 79.1 | 86067 |
| 1734024600 | 81 | -1.1 | -1.34 | 82 | 82.05 | 80.8 | 51133 |
| 1733938200 | 82.1 | -1.25 | -1.50 | 83.4 | 83.4 | 81.7 | 65162 |
| 1733851800 | 83.35 | 0.95 | 1.15 | 82.3 | 83.65 | 81.6 | 68804 |
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
