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 | -0.4 | -0.526315789474 | 76 | 76 | 74.1 | 2319960 | 74.97458865 | DE |
| 4 | -2.9 | -3.69426751592 | 78.5 | 79.6 | 74.1 | 2496184 | 76.24301286 | DE |
| 12 | -5.9 | -7.23926380368 | 81.5 | 81.5 | 74.1 | 2203929 | 78.21263036 | DE |
| 26 | -5.8 | -7.12530712531 | 81.4 | 83.2 | 74.1 | 2532918 | 79.17216031 | DE |
| 52 | -6.4 | -7.80487804878 | 82 | 85.8 | 74.1 | 2320469 | 80.44822146 | DE |
| 156 | -33 | -30.3867403315 | 108.6 | 108.6 | 71 | 2505301 | 85.38113762 | DE |
| 260 | -40.4 | -34.8275862069 | 116 | 118.6 | 71 | 2460257 | 94.04769357 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 75.6 | 0.6 | 0.80 | 74.9 | 75.9 | 74.7 | 2236879 |
| 1731951000 | 75 | -0.3 | -0.40 | 75.2 | 75.4 | 74.1 | 2822458 |
| 1731691800 | 75.3 | 1 | 1.35 | 74.5 | 75.3 | 74.5 | 3155203 |
| 1731605400 | 74.3 | -0.4 | -0.54 | 74.6 | 74.7 | 74.3 | 1400262 |
| 1731519000 | 74.7 | -0.6 | -0.80 | 75.2 | 75.4 | 74.4 | 2546178 |
| 1731432600 | 75.3 | -1.2 | -1.57 | 76 | 76 | 75.2 | 1675698 |
| 1731346200 | 76.5 | 1.3 | 1.73 | 75.5 | 76.5 | 75.3 | 2446822 |
| 1731087000 | 75.2 | 0 | 0.00 | 75 | 75.6 | 75 | 1546145 |
| 1731000600 | 75.2 | 0 | 0.00 | 75.5 | 75.5 | 74.7 | 4474818 |
| 1730914200 | 75.2 | 0.2 | 0.27 | 75.6 | 76 | 75.2 | 2610130 |
| 1730827800 | 75 | -0.6 | -0.79 | 75.6 | 76 | 75 | 2376965 |
| 1730741400 | 75.6 | 0 | 0.00 | 75.5 | 76.4 | 75.5 | 1511338 |
| 1730482200 | 75.6 | -0.1 | -0.13 | 75.9 | 76.4 | 75.6 | 1411748 |
| 1730395800 | 75.7 | -0.6 | -0.79 | 76.1 | 76.2 | 75.3 | 1686099 |
| 1730309400 | 76.3 | 0.3 | 0.39 | 75.9 | 78 | 75.9 | 3265833 |
| 1730223000 | 76 | -1 | -1.30 | 77.2 | 77.2 | 75.4 | 3459391 |
| 1730136600 | 77 | -1.2 | -1.53 | 78 | 78.2 | 77 | 2736039 |
| 1729873800 | 78.2 | -0.3 | -0.38 | 78.2 | 78.5 | 78.1 | 3079770 |
| 1729787400 | 78.5 | -0.8 | -1.01 | 78.1 | 78.6 | 77.5 | 3130148 |
| 1729701000 | 79.3 | -0.2 | -0.25 | 79.6 | 79.6 | 78.6 | 3083525 |
| 1729614600 | 79.5 | 0.1 | 0.13 | 78.5 | 79.5 | 78.5 | 1505105 |
| 1729528200 | 79.4 | -0.1 | -0.13 | 78 | 79.6 | 78 | 1518945 |
| 1729269000 | 79.5 | 1.2 | 1.53 | 78.1 | 79.5 | 78 | 2975859 |
| 1729182600 | 78.3 | 0.9 | 1.16 | 77.9 | 78.3 | 77.7 | 2230028 |
| 1729096200 | 77.4 | -0.2 | -0.26 | 78 | 78.1 | 77.4 | 2358239 |
| 1729009800 | 77.6 | -0.2 | -0.26 | 77.9 | 78 | 77.6 | 2928334 |
| 1728923400 | 77.8 | 0 | 0.00 | 78.5 | 78.5 | 77.8 | 1649679 |
| 1728664200 | 77.8 | -0.2 | -0.26 | 77.5 | 78.1 | 77.5 | 1164606 |
| 1728577800 | 78 | -0.1 | -0.13 | 78 | 78.4 | 77.5 | 2476857 |
| 1728491400 | 78.1 | 0.1 | 0.13 | 78 | 78.6 | 78 | 2350639 |
| 1728405000 | 78 | -0.5 | -0.64 | 78.2 | 78.8 | 78 | 1243563 |
| 1728318600 | 78.5 | -0.6 | -0.76 | 78.4 | 78.6 | 78.1 | 2286934 |
| 1728059400 | 79.1 | 0.1 | 0.13 | 78.9 | 79.2 | 78.4 | 2270743 |
| 1727973000 | 79 | 0.4 | 0.51 | 79 | 79.2 | 79 | 1963144 |
| 1727886600 | 78.6 | -0.8 | -1.01 | 79.8 | 79.8 | 78.6 | 1165417 |
| 1727800200 | 79.4 | -0.8 | -1.00 | 80 | 80 | 79.4 | 1494243 |
| 1727713800 | 80.2 | 0.1 | 0.12 | 80.1 | 80.2 | 79 | 2772540 |
| 1727454600 | 80.1 | 1 | 1.26 | 79.2 | 80.2 | 79 | 1647089 |
| 1727368200 | 79.1 | 0.6 | 0.76 | 78.5 | 79.7 | 78.5 | 1765110 |
| 1727281800 | 78.5 | -0.6 | -0.76 | 79.1 | 79.7 | 78.5 | 1747652 |
| 1727195400 | 79.1 | -0.5 | -0.63 | 79.4 | 79.8 | 79.1 | 1379511 |
| 1727109000 | 79.6 | -0.1 | -0.13 | 80.4 | 80.4 | 79.4 | 1855135 |
| 1726849800 | 79.7 | -0.4 | -0.50 | 79.7 | 80.3 | 79.3 | 3502458 |
| 1726763400 | 80.1 | 0.4 | 0.50 | 80.5 | 80.5 | 79.8 | 2027182 |
| 1726677000 | 79.7 | 0 | 0.00 | 79.7 | 80.5 | 79.6 | 2140526 |
| 1726590600 | 79.7 | -0.5 | -0.62 | 80.5 | 80.5 | 79.7 | 1806607 |
| 1726504200 | 80.2 | -0.5 | -0.62 | 80.5 | 80.8 | 80.1 | 1707343 |
| 1726245000 | 80.7 | 0.1 | 0.12 | 81 | 81 | 80.7 | 1063049 |
| 1726158600 | 80.6 | -0.2 | -0.25 | 80.1 | 81.3 | 80.1 | 1990128 |
| 1726072200 | 80.8 | -0.2 | -0.25 | 79.8 | 81 | 79.8 | 1460572 |
| 1725985800 | 81 | 0.3 | 0.37 | 80.5 | 81.1 | 80.3 | 1320478 |
| 1725899400 | 80.7 | 1.1 | 1.38 | 79.4 | 80.7 | 79.4 | 3236303 |
| 1725640200 | 79.6 | -0.1 | -0.13 | 80.6 | 80.6 | 79 | 3060243 |
| 1725553800 | 79.7 | -0.3 | -0.38 | 80.1 | 80.3 | 79.5 | 1279704 |
| 1725467400 | 80 | 0.8 | 1.01 | 79 | 80.4 | 78.8 | 3136577 |
| 1725381000 | 79.2 | -0.8 | -1.00 | 80 | 80.8 | 79.2 | 2048403 |
| 1725294600 | 80 | 0.1 | 0.13 | 79.7 | 80.4 | 79.7 | 1658482 |
| 1725035400 | 79.9 | 0.2 | 0.25 | 79.8 | 80.5 | 79.8 | 2182731 |
| 1724949000 | 79.7 | -0.5 | -0.62 | 79.2 | 80.9 | 79.2 | 2736358 |
| 1724862600 | 80.2 | 0 | 0.00 | 81.4 | 81.4 | 79.6 | 2445219 |
| 1724776200 | 80.2 | -1.3 | -1.60 | 81.5 | 81.5 | 80.2 | 2704272 |
| 1724430600 | 81.5 | 0.5 | 0.62 | 81.2 | 81.6 | 80.9 | 2562591 |
| 1724344200 | 81 | 0.2 | 0.25 | 81 | 81.1 | 80.7 | 1696212 |
| 1724257800 | 80.8 | 0.4 | 0.50 | 80.2 | 80.8 | 80.2 | 1938604 |
| 1724171400 | 80.4 | 0.4 | 0.50 | 80.2 | 80.9 | 80.2 | 2953665 |
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
