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 | 0.9 | 1.47299509002 | 61.1 | 63.6 | 59.7 | 263501 | 61.71452579 | DE |
| 4 | -9.6 | -13.4078212291 | 71.6 | 71.6 | 59.7 | 561854 | 64.3193412 | DE |
| 12 | -14.1 | -18.5282522996 | 76.1 | 80 | 59.7 | 642292 | 67.76604937 | DE |
| 26 | -24.6 | -28.4064665127 | 86.6 | 132.8 | 59.7 | 737605 | 91.3831424 | DE |
| 52 | -15 | -19.4805194805 | 77 | 166.2 | 59.7 | 789532 | 103.17947789 | DE |
| 156 | -273.05 | -81.4952992091 | 335.05 | 337 | 46.85 | 1132671 | 114.77023416 | DE |
| 260 | -273.05 | -81.4952992091 | 335.05 | 337 | 46.85 | 1132671 | 114.77023416 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 62 | 1 | 1.64 | 63.6 | 63.6 | 59.7 | 403228 |
| 1738344600 | 61 | -1.3 | -2.09 | 62.3 | 62.8 | 60.2 | 206647 |
| 1738258200 | 62.3 | 1.5 | 2.47 | 62 | 63 | 61.2 | 103331 |
| 1738171800 | 60.8 | -1 | -1.62 | 60.3 | 62.2 | 60.3 | 117772 |
| 1738085400 | 61.8 | -0.2 | -0.32 | 61.3 | 62 | 60.3 | 295698 |
| 1737999000 | 62 | -0.5 | -0.80 | 61.1 | 62 | 60.4 | 594057 |
| 1737739800 | 62.5 | -0.8 | -1.26 | 61.1 | 63.7 | 61.1 | 345141 |
| 1737653400 | 63.3 | 0.8 | 1.28 | 62.7 | 63.6 | 61.8 | 246726 |
| 1737567000 | 62.5 | -4.5 | -6.72 | 66.9 | 67.6 | 61.5 | 783371 |
| 1737480600 | 67 | 1.9 | 2.92 | 65 | 67 | 64.8 | 482530 |
| 1737394200 | 65.099999 | 0.1 | 0.15 | 65.3 | 65.599999 | 65 | 267391 |
| 1737135000 | 65 | 0 | 0.00 | 66.099999 | 66.5 | 65 | 316618 |
| 1737048600 | 65 | -1.6 | -2.40 | 65 | 68.2 | 62 | 1804518 |
| 1736962200 | 66.599999 | 0.9 | 1.37 | 66.4 | 68.2 | 65.2 | 427024 |
| 1736875800 | 65.7 | 1.2 | 1.86 | 65.2 | 67.5 | 65.2 | 227833 |
| 1736789400 | 64.5 | 0.2 | 0.31 | 62 | 65.599999 | 62 | 327989 |
| 1736530200 | 64.3 | -1.9 | -2.87 | 66 | 67.2 | 64.099999 | 222766 |
| 1736443800 | 66.2 | 0.7 | 1.07 | 64 | 66.2 | 63.8 | 194566 |
| 1736357400 | 65.5 | 1.4 | 2.18 | 64.9 | 65.5 | 62.5 | 310037 |
| 1736271000 | 64.099999 | -1.3 | -1.99 | 66 | 66 | 63.9 | 2744306 |
| 1736184600 | 65.4 | -4.6 | -6.57 | 71.6 | 71.6 | 65 | 1218768 |
| 1735925400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 188748 |
| 1735839000 | 70 | 1.3 | 1.89 | 68.4 | 70 | 67.5 | 402549 |
| 1735666200 | 68.7 | 4.2 | 6.51 | 64.3 | 68.7 | 64.3 | 203679 |
| 1735579800 | 64.5 | -0.3 | -0.46 | 64.4 | 66 | 64.2 | 308381 |
| 1735320600 | 64.8 | 0.3 | 0.47 | 64 | 65 | 63.4 | 227661 |
| 1735061400 | 64.5 | 2 | 3.20 | 64 | 65.599999 | 63.3 | 115384 |
| 1734975000 | 62.5 | -3.3 | -5.02 | 70 | 70 | 62.5 | 594453 |
| 1734715800 | 65.8 | -2.2 | -3.24 | 70 | 70 | 65.8 | 828557 |
| 1734629400 | 68 | -1.4 | -2.02 | 70 | 70 | 67 | 450653 |
| 1734543000 | 69.4 | 2.2 | 3.27 | 67.7 | 70 | 67.7 | 451165 |
| 1734456600 | 67.2 | -0.9 | -1.32 | 68.1 | 68.7 | 67.099999 | 239417 |
| 1734370200 | 68.1 | 0.1 | 0.15 | 70 | 70.5 | 66.599999 | 465677 |
| 1734111000 | 68 | 0.6 | 0.89 | 69 | 70.2 | 67.2 | 657753 |
| 1734024600 | 67.4 | 5.1 | 8.19 | 62 | 67.4 | 61.9 | 914137 |
| 1733938200 | 62.3 | -4 | -6.03 | 66 | 67.9 | 62 | 1761499 |
| 1733851800 | 66.3 | -3.3 | -4.74 | 70.9 | 70.9 | 66.3 | 603399 |
| 1733765400 | 69.6 | 0 | 0.00 | 70 | 71.6 | 69.4 | 627163 |
| 1733506200 | 69.6 | -0.2 | -0.29 | 70.9 | 71 | 69.6 | 270164 |
| 1733419800 | 69.8 | -0.2 | -0.29 | 71.3 | 71.6 | 69.5 | 1012872 |
| 1733333400 | 70 | 0 | 0.00 | 72.4 | 72.4 | 70 | 522640 |
| 1733247000 | 70 | 1 | 1.45 | 67.9 | 72.1 | 67.9 | 476138 |
| 1733160600 | 69 | -3.2 | -4.43 | 74 | 74 | 69 | 425846 |
| 1732901400 | 72.2 | 1.3 | 1.83 | 74 | 74 | 69.2 | 456110 |
| 1732815000 | 70.9 | 2.5 | 3.65 | 67 | 72.2 | 67 | 347023 |
| 1732728600 | 68.4 | -1.6 | -2.29 | 68.2 | 70.1 | 67.7 | 797572 |
| 1732642200 | 70 | 0.2 | 0.29 | 73.5 | 73.5 | 69.2 | 731878 |
| 1732555800 | 69.8 | -0.2 | -0.29 | 70 | 70.9 | 69.1 | 906831 |
| 1732296600 | 70 | -2 | -2.78 | 72.3 | 72.6 | 70 | 283158 |
| 1732210200 | 72 | 0 | 0.00 | 74 | 74 | 70.3 | 893742 |
| 1732123800 | 72 | -0.6 | -0.83 | 72 | 73.9 | 71.9 | 357500 |
| 1732037400 | 72.6 | 0.3 | 0.41 | 72.3 | 74.8 | 71.7 | 448608 |
| 1731951000 | 72.3 | -0.4 | -0.55 | 74.8 | 74.8 | 71.7 | 1107066 |
| 1731691800 | 72.7 | 0 | 0.00 | 72 | 74.7 | 71.5 | 1175570 |
| 1731605400 | 72.7 | 1.5 | 2.11 | 68 | 74.3 | 68 | 739296 |
| 1731519000 | 71.2 | 3.2 | 4.71 | 68 | 74 | 68 | 2373626 |
| 1731432600 | 68 | -7 | -9.33 | 75 | 76.5 | 68 | 1737406 |
| 1731346200 | 75 | 0.6 | 0.81 | 76.1 | 80 | 75 | 1270235 |
| 1731087000 | 74.4 | -5.3 | -6.65 | 80 | 84.6 | 73.9 | 2271168 |
| 1731000600 | 79.7 | -26.9 | -25.23 | 94.7 | 94.7 | 76.9 | 6837813 |
| 1730914200 | 106.6 | -1.8 | -1.66 | 110 | 111.8 | 105 | 608630 |
| 1730827800 | 108.4 | 3 | 2.85 | 105.8 | 109.8 | 105.8 | 874728 |
| 1730741400 | 105.4 | -2 | -1.86 | 107 | 111 | 105 | 416710 |
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
