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 | 3.61663652803 | 55.3 | 57.6 | 54.15 | 46899 | 55.74966097 | DE |
| 4 | -12.95 | -18.4341637011 | 70.25 | 70.3 | 54.15 | 70389 | 58.98391179 | DE |
| 12 | -23.45 | -29.040247678 | 80.75 | 80.95 | 54.15 | 47517 | 66.51640988 | DE |
| 26 | -27.4 | -32.3494687131 | 84.7 | 87.2 | 54.15 | 37295 | 72.73997406 | DE |
| 52 | -29 | -33.6037079954 | 86.3 | 93.8 | 54.15 | 38252 | 76.58646268 | DE |
| 156 | -43.5 | -43.1547619048 | 100.8 | 106.9 | 54.15 | 33688 | 81.58352783 | DE |
| 260 | -9.1 | -13.7048192771 | 66.4 | 110.8 | 43.86 | 38551 | 78.57066819 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 57.05 | 0.9 | 1.60 | 56.7 | 57.25 | 56.3 | 83693 |
| 1732296600 | 56.15 | 1.4 | 2.56 | 55.3 | 56.55 | 55.3 | 39191 |
| 1732210200 | 54.75 | 0.1 | 0.18 | 54.95 | 55.65 | 54.45 | 36403 |
| 1732123800 | 54.65 | 0.15 | 0.28 | 54.8 | 55.35 | 54.2 | 39033 |
| 1732037400 | 54.5 | -0.8 | -1.45 | 55.3 | 55.75 | 54.15 | 36174 |
| 1731951000 | 55.3 | -1.15 | -2.04 | 56.5 | 56.85 | 55.1 | 57756 |
| 1731691800 | 56.45 | -1.35 | -2.34 | 56.8 | 57.55 | 56.45 | 31163 |
| 1731605400 | 57.8 | 0.95 | 1.67 | 56.65 | 57.8 | 56.15 | 47538 |
| 1731519000 | 56.85 | 0 | 0.00 | 56.85 | 56.85 | 56.85 | 0 |
| 1731432600 | 56.85 | -2.45 | -4.13 | 58.5 | 59.85 | 56.6 | 94263 |
| 1731346200 | 59.3 | -0.6 | -1.00 | 60.25 | 60.4 | 59.05 | 31744 |
| 1731087000 | 59.9 | 0.05 | 0.08 | 60 | 60.3 | 59.4 | 51432 |
| 1731000600 | 59.85 | 0.75 | 1.27 | 59.1 | 60.65 | 59.1 | 43577 |
| 1730914200 | 59.1 | -1.75 | -2.88 | 60.4 | 61.15 | 59 | 58929 |
| 1730827800 | 60.85 | 1.35 | 2.27 | 59.8 | 61 | 59.5 | 40822 |
| 1730741400 | 59.5 | -0.45 | -0.75 | 60.35 | 60.9 | 59.5 | 66140 |
| 1730482200 | 59.95 | 0.3 | 0.50 | 60 | 60.35 | 59.15 | 47479 |
| 1730395800 | 59.65 | -1.3 | -2.13 | 60.95 | 61.25 | 59.15 | 161390 |
| 1730309400 | 60.95 | -8.9 | -12.74 | 64.65 | 65.3 | 60.3 | 346680 |
| 1730223000 | 69.85 | -0.2 | -0.29 | 70.25 | 70.3 | 69.25 | 23979 |
| 1730136600 | 70.05 | -0.2 | -0.28 | 70.35 | 71 | 68.75 | 62126 |
| 1729873800 | 70.25 | -0.25 | -0.35 | 70.5 | 70.6 | 69.85 | 53695 |
| 1729787400 | 70.5 | 0.4 | 0.57 | 70.05 | 71 | 69.95 | 23543 |
| 1729701000 | 70.1 | -0.1 | -0.14 | 70.15 | 71.95 | 70.1 | 29365 |
| 1729614600 | 70.2 | 0.35 | 0.50 | 69.85 | 70.45 | 69.7 | 16000 |
| 1729528200 | 69.85 | -0.65 | -0.92 | 70.4 | 70.55 | 69.7 | 37575 |
| 1729269000 | 70.5 | 0.4 | 0.57 | 70.5 | 71.45 | 70.15 | 25427 |
| 1729182600 | 70.1 | 0.7 | 1.01 | 69.55 | 70.25 | 69.15 | 29477 |
| 1729096200 | 69.4 | -0.15 | -0.22 | 68.3 | 69.5 | 68.2 | 39059 |
| 1729009800 | 69.55 | -2.25 | -3.13 | 71.1 | 71.1 | 68.7 | 62700 |
| 1728923400 | 71.8 | 0.9 | 1.27 | 71 | 72.05 | 71 | 34239 |
| 1728664200 | 70.9 | -0.6 | -0.84 | 71.2 | 71.35 | 70.35 | 31876 |
| 1728577800 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1728491400 | 71.5 | 0.05 | 0.07 | 71.25 | 71.7 | 71.2 | 22061 |
| 1728405000 | 71.45 | -1.1 | -1.52 | 72 | 72.5 | 71.25 | 21348 |
| 1728318600 | 72.55 | 0.1 | 0.14 | 72.25 | 72.55 | 71.15 | 28244 |
| 1728059400 | 72.45 | 0.25 | 0.35 | 72 | 73.35 | 71.95 | 23945 |
| 1727973000 | 72.2 | -0.9 | -1.23 | 72.95 | 72.95 | 71.95 | 26520 |
| 1727886600 | 73.1 | 0.55 | 0.76 | 72.55 | 73.35 | 72.05 | 30202 |
| 1727800200 | 72.55 | -1.6 | -2.16 | 74.4 | 74.55 | 72.45 | 45331 |
| 1727713800 | 74.15 | -1.1 | -1.46 | 75.6 | 75.6 | 73.8 | 41611 |
| 1727454600 | 75.25 | 1.35 | 1.83 | 74.65 | 75.8 | 74.5 | 44323 |
| 1727368200 | 73.9 | 1.35 | 1.86 | 73.75 | 74.5 | 73.15 | 56930 |
| 1727281800 | 72.55 | -3.5 | -4.60 | 72.65 | 74.45 | 71.55 | 90422 |
| 1727195400 | 76.05 | 0.6 | 0.80 | 76.3 | 77.2 | 75.85 | 24749 |
| 1727109000 | 75.45 | 0 | 0.00 | 75.5 | 75.8 | 74.4 | 37144 |
| 1726849800 | 75.45 | -2.9 | -3.70 | 78 | 78 | 75 | 57102 |
| 1726763400 | 78.35 | 1.9 | 2.49 | 77.1 | 78.35 | 77.1 | 26003 |
| 1726677000 | 76.45 | -0.2 | -0.26 | 76.65 | 76.95 | 75.5 | 19015 |
| 1726590600 | 76.65 | 0.75 | 0.99 | 75.9 | 76.9 | 75.55 | 35405 |
| 1726504200 | 75.9 | -1.45 | -1.87 | 78.4 | 78.4 | 75.75 | 53175 |
| 1726245000 | 77.35 | -0.8 | -1.02 | 78.15 | 78.65 | 76.8 | 50406 |
| 1726158600 | 78.15 | -0.05 | -0.06 | 79.6 | 79.85 | 77.95 | 38652 |
| 1726072200 | 78.2 | 0.9 | 1.16 | 77.55 | 78.5 | 77.55 | 19224 |
| 1725985800 | 77.3 | 0.1 | 0.13 | 77.2 | 78.45 | 77.05 | 22247 |
| 1725899400 | 77.2 | 0.35 | 0.46 | 77.55 | 78.5 | 76.55 | 23275 |
| 1725640200 | 76.85 | -0.65 | -0.84 | 77.25 | 78.7 | 76.85 | 30183 |
| 1725553800 | 77.5 | 0.7 | 0.91 | 76.5 | 78.2 | 76.5 | 22808 |
| 1725467400 | 76.8 | -1.25 | -1.60 | 76.6 | 77.45 | 76.2 | 35696 |
| 1725381000 | 78.05 | -2.9 | -3.58 | 80.75 | 80.95 | 77.9 | 47522 |
| 1725294600 | 80.95 | -0.65 | -0.80 | 81.25 | 81.5 | 80.5 | 11312 |
| 1725035400 | 81.6 | 0.7 | 0.87 | 80.8 | 81.85 | 80.55 | 31052 |
| 1724949000 | 80.9 | 1.6 | 2.02 | 79.15 | 81.1 | 79.15 | 21753 |
| 1724862600 | 79.3 | -1.25 | -1.55 | 80.25 | 80.25 | 79.15 | 19415 |
| 1724776200 | 80.55 | 0.15 | 0.19 | 80.5 | 81.15 | 79.85 | 14672 |
| 1724689800 | 80.4 | 0.1 | 0.12 | 80.45 | 80.8 | 79.9 | 15306 |
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
