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 | 2.2 | 3.0353200883 | 72.48 | 76.02 | 72.2 | 96320823 | 74.14907318 | DE |
| 4 | -3.08 | -3.96090534979 | 77.76 | 79.1 | 71.9 | 111712018 | 75.63520206 | DE |
| 12 | 2.34 | 3.23472491015 | 72.34 | 79.1 | 62.4 | 101116526 | 72.02286417 | DE |
| 26 | 6.5 | 9.53358756233 | 68.18 | 79.1 | 62.4 | 98102404 | 70.46449157 | DE |
| 52 | 4.58 | 6.5335235378 | 70.1 | 79.5 | 62.4 | 83628875 | 71.2485079 | DE |
| 156 | -51.86 | -40.9830883515 | 126.54 | 132.04 | 62.4 | 97245937 | 81.03146167 | DE |
| 260 | -53.86 | -41.9013536642 | 128.54 | 142.74 | 62.4 | 94115865 | 96.98317584 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750177800 | 74.94 | -0.7 | -0.93 | 75.48 | 75.48 | 74.64 | 84948366 |
| 1750091400 | 75.64 | 1.94 | 2.63 | 73.76 | 76.02 | 73.72 | 123213348 |
| 1749832200 | 73.7 | 0.3 | 0.41 | 73 | 73.86 | 72.82 | 95370564 |
| 1749745800 | 73.4 | 1.04 | 1.44 | 72.2 | 73.78 | 72.2 | 106271044 |
| 1749659400 | 72.36 | -0.46 | -0.63 | 72.48 | 73.48 | 72.36 | 71800794 |
| 1749573000 | 72.82 | -0.28 | -0.38 | 73.4 | 73.92 | 72.64 | 83670899 |
| 1749486600 | 73.1 | -0.38 | -0.52 | 73.26 | 73.42 | 72.78 | 58097598 |
| 1749227400 | 73.48 | -0.02 | -0.03 | 73.72 | 74.46 | 73.26 | 224273797 |
| 1749141000 | 73.5 | -2.38 | -3.14 | 73.88 | 73.88 | 71.9 | 107118188 |
| 1749054600 | 75.88 | -0.5 | -0.65 | 76.04 | 76.58 | 75.72 | 71216173 |
| 1748968200 | 76.38 | -0.4 | -0.52 | 76.68 | 77.34 | 75.88 | 55338432 |
| 1748881800 | 76.78 | -0.1 | -0.13 | 76.68 | 77.24 | 76.24 | 63913104 |
| 1748622600 | 76.88 | 0.02 | 0.03 | 76.82 | 77.16 | 76.32 | 276614179 |
| 1748536200 | 76.86 | -0.2 | -0.26 | 77.02 | 77.4 | 76.08 | 64971170 |
| 1748449800 | 77.06 | -0.44 | -0.57 | 77.9 | 78.22 | 76.78 | 192896451 |
| 1748363400 | 77.5 | 0.4 | 0.52 | 77.36 | 77.7 | 76.16 | 172440245 |
| 1748017800 | 77.1 | -1.82 | -2.31 | 78.76 | 79.1 | 76.24 | 88188783 |
| 1747931400 | 78.92 | 0.62 | 0.79 | 77.72 | 78.92 | 77.18 | 70721160 |
| 1747845000 | 78.3 | 0.58 | 0.75 | 77.76 | 78.42 | 76 | 111464047 |
| 1747758600 | 77.72 | 5.26 | 7.26 | 71.94 | 77.72 | 71.36 | 162126127 |
| 1747672200 | 72.46 | 1.28 | 1.80 | 71.24 | 72.64 | 70.9 | 108373498 |
| 1747413000 | 71.18 | 1.08 | 1.54 | 70.08 | 71.18 | 70.06 | 83205558 |
| 1747326600 | 70.1 | 1.76 | 2.58 | 68.44 | 70.4 | 68.44 | 170820044 |
| 1747240200 | 68.34 | -0.5 | -0.73 | 68.3 | 69.38 | 67.8 | 75267571 |
| 1747153800 | 68.84 | -0.28 | -0.41 | 69.16 | 69.84 | 68.56 | 52949874 |
| 1747067400 | 69.12 | -1.24 | -1.76 | 70.3 | 71.06 | 69.12 | 76950301 |
| 1746808200 | 70.36 | 0.06 | 0.09 | 70.16 | 70.64 | 69.52 | 46086914 |
| 1746721800 | 70.3 | -1.28 | -1.79 | 70.52 | 71.04 | 69.22 | 74622486 |
| 1746635400 | 71.58 | -1.4 | -1.92 | 72.64 | 72.82 | 71.04 | 154685951 |
| 1746549000 | 72.98 | 0.02 | 0.03 | 72.36 | 73.52 | 72.16 | 48170667 |
| 1746203400 | 72.96 | -0.8 | -1.08 | 74 | 74.24 | 72.88 | 40483625 |
| 1746117000 | 73.76 | 0.5 | 0.68 | 73.6 | 74 | 72.8 | 26877503 |
| 1746030600 | 73.26 | 1.36 | 1.89 | 72.16 | 73.38 | 71.98 | 76027813 |
| 1745944200 | 71.9 | 0.46 | 0.64 | 71.96 | 72.4 | 71.32 | 39049850 |
| 1745857800 | 71.44 | 1.1 | 1.56 | 70.66 | 71.6 | 70.62 | 46551928 |
| 1745598600 | 70.34 | 0.24 | 0.34 | 69.8 | 70.86 | 69.42 | 47610130 |
| 1745512200 | 70.1 | -0.14 | -0.20 | 70.02 | 70.7 | 69.4 | 91746360 |
| 1745425800 | 70.24 | -1.96 | -2.71 | 71.5 | 71.78 | 69.98 | 91723885 |
| 1745339400 | 72.2 | 1.72 | 2.44 | 70.14 | 72.52 | 70.04 | 88222202 |
| 1744907400 | 70.48 | 0.18 | 0.26 | 69.88 | 70.82 | 69.08 | 53262500 |
| 1744821000 | 70.3 | 1.04 | 1.50 | 69.18 | 70.82 | 69.1 | 66206657 |
| 1744734600 | 69.26 | 0.84 | 1.23 | 68.14 | 69.34 | 68.04 | 43678855 |
| 1744648200 | 68.42 | 2.24 | 3.38 | 66.98 | 68.66 | 66.68 | 82009290 |
| 1744389000 | 66.18 | 0.82 | 1.25 | 65.54 | 66.66 | 65.06 | 67844573 |
| 1744302600 | 65.36 | 1.44 | 2.25 | 66.68 | 67.34 | 65 | 147898311 |
| 1744216200 | 63.92 | -1.56 | -2.38 | 64.2 | 64.54 | 62.4 | 121099318 |
| 1744129800 | 65.48 | 0.26 | 0.40 | 65.239999 | 65.94 | 64.459999 | 107884522 |
| 1744043400 | 65.22 | -1.67 | -2.50 | 64.3 | 66.98 | 62.6 | 373337855 |
| 1743784200 | 66.89 | -4.55 | -6.37 | 71.5 | 71.8 | 66.849999 | 149613506 |
| 1743697800 | 71.44 | 1.06 | 1.51 | 70.28 | 72.04 | 70.04 | 354385376 |
| 1743611400 | 70.38 | -1.82 | -2.52 | 71.48 | 72.1 | 70.28 | 58755503 |
| 1743525000 | 72.2 | -0.7 | -0.96 | 72.98 | 73.34 | 72.14 | 56570728 |
| 1743438600 | 72.9 | -0.34 | -0.46 | 72.98 | 73.18 | 72.3 | 91048015 |
| 1743183000 | 73.24 | 1 | 1.38 | 72.22 | 73.88 | 72.18 | 86256573 |
| 1743096600 | 72.24 | -0.26 | -0.36 | 72.2 | 72.6 | 72.04 | 34971776 |
| 1743010200 | 72.5 | 0.36 | 0.50 | 72.34 | 72.68 | 71.68 | 43621474 |
| 1742923800 | 72.14 | 0.14 | 0.19 | 72.08 | 73.02 | 71.96 | 72664912 |
| 1742837400 | 72 | -3.34 | -4.43 | 74.3 | 74.86 | 71.44 | 63335402 |
| 1742578200 | 75.34 | 0.9 | 1.21 | 74.26 | 75.78 | 74.22 | 189389413 |
| 1742491800 | 74.44 | -0.34 | -0.45 | 74.9 | 75.24 | 74.2 | 55076320 |
| 1742405400 | 74.78 | -0.72 | -0.95 | 75.08 | 75.24 | 74.44 | 53388365 |
| 1742319000 | 75.5 | 0.64 | 0.85 | 75.08 | 75.84 | 74.52 | 87810243 |
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
