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 | -2.1 | -2.87277701778 | 73.1 | 75 | 68.8 | 1943705 | 71.77479085 | DE |
| 4 | -1 | -1.38888888889 | 72 | 75 | 66.4 | 1240950 | 70.79365849 | DE |
| 12 | 12.5 | 21.3675213675 | 58.5 | 77.2 | 56.1 | 1684736 | 66.06606398 | DE |
| 26 | 5.05 | 7.6573161486 | 65.95 | 77.2 | 49.52 | 1770421 | 61.33729787 | DE |
| 52 | -19.8 | -21.8061674009 | 90.8 | 100.6 | 49.2 | 1625738 | 68.62581436 | DE |
| 156 | -189 | -72.6923076923 | 260 | 260.4 | 49.2 | 2103327 | 98.94186028 | DE |
| 260 | -61.6 | -46.455505279 | 132.6 | 494 | 49.2 | 1697603 | 147.63016838 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 71 | 1.05 | 1.50 | 69 | 72 | 69 | 487125 |
| 1740072600 | 69.95 | -0.9 | -1.27 | 71 | 71.4 | 68.8 | 844619 |
| 1739986200 | 70.85 | -2.95 | -4.00 | 74 | 74 | 69.6 | 4695407 |
| 1739899800 | 73.8 | 1 | 1.37 | 69.35 | 75 | 69.35 | 1444339 |
| 1739813400 | 72.8 | -0.1 | -0.14 | 73 | 74 | 71.5 | 1180668 |
| 1739554200 | 72.9 | 0.55 | 0.76 | 73.1 | 74 | 70.75 | 1553491 |
| 1739467800 | 72.35 | 2.8 | 4.03 | 71.9 | 73 | 70.25 | 1043805 |
| 1739381400 | 69.55 | -0.1 | -0.14 | 70 | 71.05 | 68.85 | 905876 |
| 1739295000 | 69.65 | -1.2 | -1.69 | 71.1 | 71.35 | 69.1 | 1366966 |
| 1739208600 | 70.85 | 1.85 | 2.68 | 66.4 | 71.1 | 66.4 | 1865847 |
| 1738949400 | 69 | -0.4 | -0.58 | 70 | 70.45 | 68.6 | 827353 |
| 1738863000 | 69.4 | -1.55 | -2.18 | 71.5 | 71.5 | 68.65 | 1187041 |
| 1738776600 | 70.95 | -0.05 | -0.07 | 72 | 72 | 70.45 | 1028229 |
| 1738690200 | 71 | 1.3 | 1.87 | 72.15 | 72.15 | 68.9 | 872863 |
| 1738603800 | 69.7 | -0.85 | -1.20 | 70.6 | 70.6 | 67.6 | 854161 |
| 1738344600 | 70.55 | 0.6 | 0.86 | 72.9 | 72.9 | 69.15 | 645210 |
| 1738258200 | 69.95 | 0.25 | 0.36 | 66.55 | 71.2 | 66.55 | 1085976 |
| 1738171800 | 69.7 | -0.8 | -1.13 | 71 | 72.3 | 68.85 | 1269659 |
| 1738085400 | 70.5 | 2.05 | 2.99 | 70.45 | 70.8 | 69 | 975527 |
| 1737999000 | 68.45 | -0.85 | -1.23 | 67.25 | 69.6 | 66.849999 | 405030 |
| 1737739800 | 69.3 | -2.15 | -3.01 | 72 | 72 | 68.75 | 766936 |
| 1737653400 | 71.45 | -2.45 | -3.32 | 77.2 | 77.2 | 70.85 | 758758 |
| 1737567000 | 73.9 | 0.45 | 0.61 | 74 | 74.55 | 71.95 | 798814 |
| 1737480600 | 73.45 | 0.3 | 0.41 | 74.95 | 74.95 | 72.3 | 851804 |
| 1737394200 | 73.15 | 0.65 | 0.90 | 73 | 75.3 | 69.9 | 1810910 |
| 1737135000 | 72.5 | 3.8 | 5.53 | 74 | 76.65 | 72.3 | 5766204 |
| 1737048600 | 68.7 | 6 | 9.57 | 61 | 69.2 | 61 | 1979778 |
| 1736962200 | 62.7 | -0.45 | -0.71 | 62.2 | 65.7 | 62.2 | 1008023 |
| 1736875800 | 63.15 | 2.7 | 4.47 | 60.3 | 65.55 | 60.3 | 1392779 |
| 1736789400 | 60.45 | 1.4 | 2.37 | 56.75 | 61.05 | 56.75 | 1312282 |
| 1736530200 | 59.05 | -0.95 | -1.58 | 62.5 | 62.5 | 58.9 | 1167516 |
| 1736443800 | 60 | -1.4 | -2.28 | 61 | 63.05 | 58.8 | 1621806 |
| 1736357400 | 61.4 | -4.55 | -6.90 | 65.75 | 67.7 | 60 | 2082592 |
| 1736271000 | 65.95 | 1.95 | 3.05 | 62.8 | 66.65 | 62.8 | 1090618 |
| 1736184600 | 64 | 2.55 | 4.15 | 64.349999 | 65.45 | 61 | 19480396 |
| 1735925400 | 61.45 | 1 | 1.65 | 61.45 | 62.3 | 58.95 | 876500 |
| 1735839000 | 60.45 | -0.7 | -1.14 | 64.05 | 64.05 | 59.95 | 694667 |
| 1735666200 | 61.15 | 0.55 | 0.91 | 60.9 | 61.85 | 60.9 | 146170 |
| 1735579800 | 60.6 | -2.5 | -3.96 | 60.1 | 63.1 | 59.95 | 823767 |
| 1735320600 | 63.1 | 1.85 | 3.02 | 62.5 | 63.7 | 62.05 | 532159 |
| 1735061400 | 61.25 | 1 | 1.66 | 61 | 62.65 | 61 | 258080 |
| 1734975000 | 60.25 | -0.7 | -1.15 | 58.1 | 61.95 | 58.1 | 807736 |
| 1734715800 | 60.95 | -1.25 | -2.01 | 62.9 | 63.4 | 60.4 | 2291542 |
| 1734629400 | 62.2 | 0.2 | 0.32 | 60.85 | 62.9 | 60.75 | 1394929 |
| 1734543000 | 62 | -0.35 | -0.56 | 64.9 | 64.9 | 61.8 | 9966794 |
| 1734456600 | 62.35 | -1 | -1.58 | 61.5 | 63.9 | 61.5 | 683141 |
| 1734370200 | 63.35 | -1.7 | -2.61 | 65.4 | 65.4 | 63 | 758789 |
| 1734111000 | 65.05 | 0.35 | 0.54 | 66 | 66 | 64.25 | 389240 |
| 1734024600 | 64.7 | -0.4 | -0.61 | 65.25 | 65.599999 | 63.6 | 955693 |
| 1733938200 | 65.099999 | 0.15 | 0.23 | 66 | 66 | 63.8 | 1040769 |
| 1733851800 | 64.95 | 0.6 | 0.93 | 64.349999 | 65.95 | 63.85 | 518599 |
| 1733765400 | 64.349999 | -1.05 | -1.61 | 66.2 | 66.75 | 64.3 | 607372 |
| 1733506200 | 65.4 | 1.65 | 2.59 | 64.2 | 65.65 | 63.75 | 823067 |
| 1733419800 | 63.75 | -0.95 | -1.47 | 61.7 | 65.55 | 61.7 | 1016629 |
| 1733333400 | 64.7 | -0.8 | -1.22 | 65.05 | 66.849999 | 64.7 | 1062910 |
| 1733247000 | 65.5 | 2.25 | 3.56 | 63 | 66.3 | 63 | 961658 |
| 1733160600 | 63.25 | 2.05 | 3.35 | 62.5 | 63.95 | 60 | 1423829 |
| 1732901400 | 61.2 | 4.75 | 8.41 | 58.5 | 61.85 | 56.1 | 2054601 |
| 1732815000 | 56.45 | 2.05 | 3.77 | 52.4 | 56.75 | 52.4 | 1033755 |
| 1732728600 | 54.4 | -0.6 | -1.09 | 57.6 | 57.6 | 53.4 | 786803 |
| 1732642200 | 55 | 1.6 | 3.00 | 55.9 | 57.1 | 54.6 | 895644 |
| 1732555800 | 53.4 | -1.25 | -2.29 | 52.2 | 55.8 | 52.2 | 18520100 |
| 1732296600 | 54.65 | 3.75 | 7.37 | 52.55 | 56.25 | 51 | 1976432 |
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
