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 | 1.7 | 2.37562884293 | 71.56 | 73.4999 | 71.235 | 38223 | 72.55368215 | SP |
| 4 | 0.53 | 0.7287226729 | 72.73 | 73.4999 | 69.19 | 35909 | 71.44010479 | SP |
| 12 | -1.21 | -1.62481536189 | 74.47 | 78.23 | 69.19 | 38492 | 73.13910721 | SP |
| 26 | 6.34 | 9.47399880454 | 66.92 | 82.13 | 66.92 | 51261 | 75.41856456 | SP |
| 52 | 10.07 | 15.9360658332 | 63.19 | 82.13 | 62.952 | 43859 | 73.00222967 | SP |
| 156 | -6.4 | -8.03414511675 | 79.66 | 82.4352 | 53.34 | 67077 | 68.08254335 | SP |
| 260 | 4.25 | 6.1585277496 | 69.01 | 100.35 | 49.13 | 70897 | 74.4858164 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 73.26 | 1.55 | 2.16 | 72.88 | 73.52 | 72.82 | 27231 |
| 1738625700 | 71.71 | -0.68 | -0.94 | 71.44 | 72.29 | 71.235 | 28184 |
| 1738366500 | 72.39 | -1.01 | -1.38 | 73.36 | 73.4999 | 72.32 | 14877 |
| 1738280100 | 73.4 | 1.27 | 1.76 | 72.77 | 73.49 | 72.77 | 72663 |
| 1738193700 | 72.13 | 0.09 | 0.12 | 72.57 | 72.6606 | 72.01 | 38266 |
| 1738107300 | 72.04 | 0.42 | 0.59 | 71.56 | 72.1466 | 71.24 | 37124 |
| 1738020900 | 71.62 | -1.37 | -1.88 | 71.61 | 71.97 | 71.33 | 21659 |
| 1737761700 | 72.99 | 0.5 | 0.69 | 73 | 73.2 | 72.765 | 20637 |
| 1737675300 | 72.49 | 0 | 0.00 | 72.49 | 72.49 | 72.49 | 0 |
| 1737588900 | 72.49 | 0.04 | 0.06 | 72.57 | 72.68 | 72.3314 | 15218 |
| 1737502500 | 72.45 | 0.52 | 0.72 | 72.38 | 72.7 | 72.09 | 30122 |
| 1737156900 | 71.93 | 0.57 | 0.80 | 71.6 | 72.4303 | 71.5 | 22490 |
| 1737070500 | 71.36 | -0.07 | -0.10 | 71.63 | 71.63 | 71.24 | 42383 |
| 1736984100 | 71.43 | 1.07 | 1.52 | 71.05 | 71.43 | 70.96 | 21300 |
| 1736897700 | 70.36 | 0.85 | 1.22 | 70.62 | 70.62 | 70.12 | 36165 |
| 1736811300 | 69.51 | -0.45 | -0.64 | 69.23 | 69.61 | 69.19 | 79217 |
| 1736552100 | 69.96 | -1.55 | -2.17 | 70.28 | 70.32 | 69.7728 | 83108 |
| 1736379300 | 71.51 | -0.32 | -0.45 | 71.43 | 71.74 | 71.22 | 18381 |
| 1736292900 | 71.83 | -0.67 | -0.92 | 72.73 | 72.745 | 71.83 | 28665 |
| 1736206500 | 72.5 | 0.15 | 0.21 | 73.19 | 73.386 | 72.491 | 26108 |
| 1735947300 | 72.35 | 0.96 | 1.34 | 72.15 | 72.45 | 72.03 | 10602 |
| 1735860900 | 71.39 | -0.26 | -0.36 | 71.86 | 71.9508 | 71.2821 | 18429 |
| 1735688100 | 71.65 | -0.25 | -0.35 | 71.92 | 72.03 | 71.6005 | 32331 |
| 1735601700 | 71.9 | -0.63 | -0.87 | 72.21 | 72.21 | 71.78 | 28085 |
| 1735342500 | 72.53 | -0.2 | -0.27 | 72.49 | 72.6057 | 72.26 | 16520 |
| 1735256100 | 72.73 | -0.35 | -0.48 | 73.22 | 73.22 | 72.73 | 16780 |
| 1735077840 | 73.08 | 0.2 | 0.27 | 72.93 | 73.0906 | 72.64 | 13159 |
| 1734996900 | 72.88 | 0.67 | 0.93 | 72.6485 | 72.905 | 72.35 | 35505 |
| 1734737700 | 72.21 | -0.21 | -0.29 | 71.98 | 72.76 | 71.95 | 57054 |
| 1734651300 | 72.42 | 0.72 | 1.00 | 72.82 | 72.9414 | 72.27 | 20966 |
| 1734564900 | 71.7 | -1.73 | -2.36 | 73.63 | 73.69 | 71.7 | 35094 |
| 1734478500 | 73.43 | -1.19 | -1.59 | 73.02 | 73.5 | 72.9947 | 136316 |
| 1734392100 | 74.62 | -0.42 | -0.56 | 74.8225 | 74.9 | 74.5674 | 37826 |
| 1734132900 | 75.04 | 0.11 | 0.15 | 75.04 | 75.14 | 74.79 | 91575 |
| 1734046500 | 74.93 | -0.23 | -0.31 | 75.26 | 75.29 | 74.85 | 121012 |
| 1733960100 | 75.16 | 0.09 | 0.13 | 75.3 | 75.3355 | 74.9207 | 15514 |
| 1733873700 | 75.065 | -1.46 | -1.90 | 75.2646 | 75.448 | 74.92 | 39618 |
| 1733787300 | 76.52 | 1.44 | 1.92 | 77 | 77.2533 | 76.52 | 7557 |
| 1733528100 | 75.08 | 0.26 | 0.35 | 75.302 | 75.36 | 74.85 | 18590 |
| 1733441700 | 74.82 | 0.37 | 0.50 | 74.82 | 75.0989 | 74.77 | 126541 |
| 1733355300 | 74.45 | -0.08 | -0.11 | 74.33 | 74.6015 | 74.25 | 19951 |
| 1733268900 | 74.53 | 0.42 | 0.57 | 74.02 | 74.53 | 73.54 | 41930 |
| 1733182500 | 74.11 | 0.32 | 0.43 | 74.14 | 74.3272 | 73.61 | 72815 |
| 1732917840 | 73.79 | 0.13 | 0.18 | 73.23 | 73.9887 | 73.02 | 10126 |
| 1732750500 | 73.66 | 0.16 | 0.22 | 74.055 | 74.055 | 73.5123 | 16143 |
| 1732664100 | 73.5 | -0.38 | -0.51 | 78.05 | 78.23 | 73.3542 | 68379 |
| 1732577700 | 73.88 | 0.13 | 0.18 | 74.12 | 74.12 | 73.61 | 66502 |
| 1732318500 | 73.75 | 0.12 | 0.16 | 73.61 | 73.75 | 73.3568 | 18512 |
| 1732232100 | 73.63 | -0.34 | -0.46 | 73.5308 | 73.775 | 73.412 | 17340 |
| 1732145700 | 73.97 | -0.38 | -0.51 | 74.1 | 74.1 | 73.5 | 26318 |
| 1732059300 | 74.35 | 0.2 | 0.27 | 73.99 | 74.35 | 73.86 | 51420 |
| 1731972900 | 74.15 | 1.01 | 1.38 | 73.8396 | 74.15 | 73.625 | 68366 |
| 1731713700 | 73.14 | -0.12 | -0.16 | 73.44 | 73.44 | 73 | 21914 |
| 1731627300 | 73.255 | -0.54 | -0.73 | 73.5624 | 73.68 | 73.18 | 21368 |
| 1731540900 | 73.79 | -0.31 | -0.42 | 74.05 | 74.27 | 73.4567 | 17576 |
| 1731454500 | 74.1 | -1.53 | -2.02 | 74.47 | 74.5499 | 73.831 | 24282 |
| 1731368100 | 75.63 | -0.66 | -0.87 | 76.01 | 76.0793 | 75.59 | 13943 |
| 1731108900 | 76.29 | -2.3 | -2.93 | 76.744 | 77.06 | 76.111 | 201305 |
| 1731022500 | 78.59 | 2.17 | 2.84 | 77.87 | 78.59 | 77.87 | 9432 |
| 1730936100 | 76.42 | -1.18 | -1.52 | 75.9681 | 76.8358 | 75.9681 | 78514 |
| 1730849700 | 77.6 | 1.07 | 1.40 | 77.37 | 78.07 | 77.25 | 41333 |
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
