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 | 4.67 | 5.09714036237 | 91.62 | 96.22 | 90.52 | 65280 | 93.73509027 | SP |
| 4 | 11.81 | 13.9796401515 | 84.48 | 96.22 | 83.74 | 39628 | 90.54776694 | SP |
| 12 | 13.28 | 15.9980725214 | 83.01 | 96.22 | 80.9966 | 28944 | 87.41192348 | SP |
| 26 | 27.35 | 39.6721787061 | 68.94 | 96.22 | 68.0501 | 22032 | 81.69123716 | SP |
| 52 | 35.65 | 58.7895778364 | 60.64 | 96.22 | 57.84 | 18779 | 74.65917329 | SP |
| 156 | 35.23 | 57.6973468719 | 61.06 | 96.22 | 37.93 | 29495 | 55.79598669 | SP |
| 260 | 54.39 | 129.809069212 | 41.9 | 96.22 | 30.0213 | 67498 | 60.49291587 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 96.29 | 1.05 | 1.10 | 97.06 | 97.06 | 95.68 | 48718 |
| 1739576100 | 95.24 | 1.27 | 1.35 | 94.66 | 95.465 | 94.565 | 55293 |
| 1739489700 | 93.97 | 2.72 | 2.98 | 93.4 | 94.01 | 92.99 | 152717 |
| 1739403300 | 91.25 | -0.58 | -0.63 | 90.54 | 91.42 | 90.52 | 30873 |
| 1739316900 | 91.83 | -0.2 | -0.22 | 91.62 | 92.19 | 91.56 | 22237 |
| 1739230500 | 92.03 | 1.76 | 1.95 | 91.67 | 92.345 | 91.5955 | 34856 |
| 1738971300 | 90.27 | -1.02 | -1.12 | 91.09 | 91.84 | 90.1144 | 62953 |
| 1738884900 | 91.29 | 0.84 | 0.93 | 90.8 | 91.5422 | 90.45 | 74897 |
| 1738798500 | 90.45 | 1.45 | 1.63 | 90.4 | 90.56 | 89.9985 | 26168 |
| 1738712100 | 89 | 1.63 | 1.87 | 88.14 | 89 | 88.14 | 66482 |
| 1738625700 | 87.37 | 0.2 | 0.23 | 86.53 | 88.0499 | 86.01 | 38370 |
| 1738366500 | 87.17 | -0.97 | -1.10 | 88.16 | 88.2221 | 86.9 | 17316 |
| 1738280100 | 88.14 | 1.83 | 2.12 | 87.39 | 88.3254 | 87.39 | 13284 |
| 1738193700 | 86.31 | 0.14 | 0.16 | 86.05 | 86.605 | 85.3 | 40711 |
| 1738107300 | 86.17 | 1.82 | 2.16 | 85.35 | 86.17 | 84.98 | 14295 |
| 1738020900 | 84.35 | -1.01 | -1.18 | 83.89 | 84.6541 | 83.81 | 12844 |
| 1737761700 | 85.36 | 0.81 | 0.96 | 85.27 | 85.66 | 85.0314 | 11049 |
| 1737675300 | 84.55 | 0 | 0.00 | 84.55 | 84.55 | 84.55 | 0 |
| 1737588900 | 84.55 | -0.05 | -0.06 | 84.47 | 84.81 | 84.37 | 9761 |
| 1737502500 | 84.6 | 0.65 | 0.77 | 84.48 | 84.97 | 83.74 | 29189 |
| 1737156900 | 83.95 | 0.44 | 0.53 | 84.15 | 84.24 | 83.74 | 34446 |
| 1737070500 | 83.51 | -0.61 | -0.73 | 83.9 | 84 | 83.44 | 6988 |
| 1736984100 | 84.12 | 2.03 | 2.47 | 84.38 | 84.38 | 83.72 | 26695 |
| 1736897700 | 82.09 | 0.19 | 0.23 | 82.5 | 82.75 | 81.66 | 21873 |
| 1736811300 | 81.9 | 0.29 | 0.36 | 81.04 | 81.98 | 80.9966 | 49280 |
| 1736552100 | 81.61 | -1.31 | -1.58 | 82.25 | 82.25 | 81.18 | 34419 |
| 1736379300 | 82.92 | -0.64 | -0.77 | 83 | 83.19 | 82.26 | 25643 |
| 1736292900 | 83.56 | -1.85 | -2.17 | 84.95 | 84.975 | 83.4 | 32722 |
| 1736206500 | 85.41 | -0.04 | -0.05 | 85.94 | 86.45 | 85.08 | 45119 |
| 1735947300 | 85.45 | 1.49 | 1.77 | 84.39 | 85.45 | 84.31 | 36311 |
| 1735860900 | 83.96 | 0.58 | 0.70 | 84.11 | 84.51 | 83.4416 | 23970 |
| 1735688100 | 83.38 | -0.71 | -0.84 | 84.24 | 84.24 | 83.0878 | 9167 |
| 1735601700 | 84.09 | -0.68 | -0.80 | 84.13 | 84.39 | 83.6 | 16856 |
| 1735342500 | 84.77 | -0.53 | -0.62 | 85 | 85 | 83.98 | 8496 |
| 1735256100 | 85.3 | 0.85 | 1.01 | 84.45 | 85.44 | 84.45 | 45704 |
| 1735077840 | 84.45 | 0.23 | 0.27 | 84.59 | 84.6699 | 84.1969 | 7159 |
| 1734996900 | 84.22 | -0.36 | -0.43 | 84.56 | 84.56 | 83.75 | 15596 |
| 1734737700 | 84.58 | 0.93 | 1.11 | 82.78 | 84.95 | 82.4 | 19611 |
| 1734651300 | 83.65 | 0.76 | 0.92 | 83.91 | 84.7436 | 83.23 | 23649 |
| 1734564900 | 82.89 | -3.84 | -4.43 | 86.66 | 86.66 | 82.71 | 24456 |
| 1734478500 | 86.73 | 0.72 | 0.84 | 86.24 | 86.73 | 85.44 | 27828 |
| 1734392100 | 86.01 | 1.08 | 1.27 | 84.58 | 86.11 | 84.58 | 14089 |
| 1734132900 | 84.93 | -0.75 | -0.88 | 86 | 86 | 84.9277 | 23022 |
| 1734046500 | 85.68 | -1.19 | -1.37 | 86.4 | 86.56 | 85.68 | 10382 |
| 1733960100 | 86.87 | 2.24 | 2.65 | 85.49 | 86.87 | 85.49 | 21977 |
| 1733873700 | 84.63 | -2.31 | -2.66 | 86.26 | 86.94 | 84.63 | 21258 |
| 1733787300 | 86.94 | -2.26 | -2.53 | 89.18 | 89.31 | 86.88 | 20646 |
| 1733528100 | 89.2 | 0.59 | 0.67 | 88.71 | 89.58 | 88.01 | 19529 |
| 1733441700 | 88.61 | 0.92 | 1.05 | 87.62 | 89.51 | 87.5 | 20313 |
| 1733355300 | 87.69 | 1.22 | 1.41 | 87.32 | 87.7 | 87.06 | 28135 |
| 1733268900 | 86.47 | 1.45 | 1.71 | 85.23 | 86.47 | 84.55 | 31727 |
| 1733182500 | 85.02 | 0.28 | 0.33 | 84.75 | 85.41 | 84.75 | 12753 |
| 1732917840 | 84.74 | 1.29 | 1.55 | 83.81 | 84.91 | 83.68 | 31027 |
| 1732750500 | 83.45 | 0.16 | 0.19 | 83.63 | 83.63 | 82.72 | 18129 |
| 1732664100 | 83.29 | 0.41 | 0.49 | 83.01 | 83.41 | 82.9101 | 11753 |
| 1732577700 | 82.88 | 0.01 | 0.01 | 83.34 | 83.44 | 82.75 | 8201 |
| 1732318500 | 82.87 | 0.53 | 0.64 | 81.41 | 82.87 | 81.22 | 11912 |
| 1732232100 | 82.34 | 0.01 | 0.01 | 82.81 | 82.81 | 81.6 | 15351 |
| 1732145700 | 82.33 | 1.17 | 1.44 | 81.75 | 82.8 | 81.355 | 14889 |
| 1732059300 | 81.16 | 1.17 | 1.46 | 79.81 | 81.51 | 79.11 | 27592 |
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
