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 | 0.395 | 0.534904191211 | 73.845 | 74.84 | 72.9 | 1362014 | 73.91853826 | CS |
| 4 | 1.73 | 2.38587780996 | 72.51 | 74.84 | 70.95 | 1236161 | 73.17847482 | CS |
| 12 | 2.26 | 3.13976104473 | 71.98 | 75.26 | 69.47 | 1025264 | 72.72714193 | CS |
| 26 | 14.15 | 23.5480113164 | 60.09 | 75.26 | 58.19 | 1001764 | 68.57615975 | CS |
| 52 | 12.71 | 20.6565902812 | 61.53 | 75.26 | 56.51 | 1084006 | 64.92252977 | CS |
| 156 | -0.21 | -0.282068502351 | 74.45 | 78.78 | 51.97 | 998640 | 64.02321731 | CS |
| 260 | 10.31 | 16.1270139215 | 63.93 | 78.78 | 31.8 | 1063199 | 58.65239207 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 74.24 | -0.22 | -0.30 | 74.76 | 74.82 | 74.13 | 723498 |
| 1732232100 | 74.46 | -0.07 | -0.09 | 74.7 | 74.84 | 74.41 | 758920 |
| 1732145700 | 74.53 | 0.28 | 0.38 | 74 | 74.73 | 73.53 | 605580 |
| 1732059300 | 74.25 | 0.48 | 0.65 | 73.32 | 74.35 | 72.96 | 1021214 |
| 1731972900 | 73.77 | 0.12 | 0.16 | 73.18 | 73.81 | 72.8316 | 639349 |
| 1731713700 | 73.65 | -0.01 | -0.01 | 73.88 | 74.1275 | 73.52 | 3835304 |
| 1731627300 | 73.66 | -0.2 | -0.27 | 73.42 | 73.91 | 73.3486 | 1034602 |
| 1731540900 | 73.86 | 0.38 | 0.52 | 73.98 | 74.24 | 73.75 | 1309302 |
| 1731454500 | 73.48 | -0.52 | -0.70 | 73.8 | 74.45 | 73.37 | 1018348 |
| 1731368100 | 74 | -0.24 | -0.32 | 74.27 | 74.66 | 73.73 | 1531543 |
| 1731108900 | 74.24 | 0.37 | 0.50 | 74.22 | 74.58 | 73.6 | 1038086 |
| 1731022500 | 73.87 | 1.05 | 1.44 | 72.61 | 74.03 | 72.48 | 1230118 |
| 1730936100 | 72.82 | -0.34 | -0.46 | 73.71 | 73.86 | 71.69 | 1359484 |
| 1730849700 | 73.16 | 0.88 | 1.22 | 71.69 | 73.21 | 71.44 | 991607 |
| 1730763300 | 72.28 | 0.86 | 1.20 | 72.01 | 72.5 | 71.73 | 1108035 |
| 1730500500 | 71.42 | -0.02 | -0.03 | 71.73 | 72.73 | 71.35 | 932813 |
| 1730414100 | 71.44 | -1.26 | -1.73 | 72.77 | 73.215 | 71.42 | 1357019 |
| 1730327700 | 72.7 | 0.27 | 0.37 | 72.41 | 73.185 | 72.12 | 2472181 |
| 1730241300 | 72.43 | 0.68 | 0.95 | 72.96 | 74.34 | 72.425 | 1421787 |
| 1730154900 | 71.75 | 0.74 | 1.04 | 71.37 | 72.13 | 71.36 | 740108 |
| 1729895700 | 71.01 | -0.99 | -1.38 | 72.51 | 72.63 | 70.95 | 512403 |
| 1729809300 | 72 | -0.23 | -0.32 | 72.03 | 72.61 | 71.8 | 617490 |
| 1729722900 | 72.23 | 0.36 | 0.50 | 71.5 | 72.34 | 71.47 | 579497 |
| 1729636500 | 71.87 | 0.27 | 0.38 | 71.52 | 72.38 | 71.28 | 560933 |
| 1729550100 | 71.6 | -0.97 | -1.34 | 72.34 | 72.37 | 71.5 | 871517 |
| 1729290900 | 72.57 | 0.57 | 0.79 | 72 | 72.62 | 71.75 | 759743 |
| 1729204500 | 72 | -0.25 | -0.35 | 71.92 | 72.18 | 71.38 | 885527 |
| 1729118100 | 72.25 | 0.66 | 0.92 | 71.9 | 72.59 | 71.7 | 808993 |
| 1729031700 | 71.59 | 0.88 | 1.24 | 70.8 | 72.27 | 70.8 | 612048 |
| 1728945300 | 70.71 | 0.41 | 0.58 | 70.04 | 70.925 | 69.8 | 762405 |
| 1728686100 | 70.3 | 0.53 | 0.76 | 69.93 | 70.6338 | 69.93 | 655059 |
| 1728599700 | 69.77 | -1.29 | -1.82 | 70.67 | 70.99 | 69.47 | 749581 |
| 1728513300 | 71.06 | 0.9 | 1.28 | 70.16 | 71.14 | 69.98 | 853024 |
| 1728426900 | 70.16 | -0.25 | -0.36 | 70.74 | 71.23 | 69.98 | 660235 |
| 1728340500 | 70.41 | -0.44 | -0.62 | 70.65 | 70.65 | 69.94 | 516602 |
| 1728081300 | 70.85 | -0.16 | -0.23 | 70.67 | 71.11 | 70.06 | 523654 |
| 1727994900 | 71.01 | -0.04 | -0.06 | 71.04 | 71.14 | 70.5 | 534844 |
| 1727908500 | 71.05 | -1.12 | -1.55 | 71.53 | 71.83 | 70.7 | 780468 |
| 1727822100 | 72.17 | -0.06 | -0.08 | 72.42 | 72.61 | 71.43 | 864931 |
| 1727735700 | 72.23 | 0.78 | 1.09 | 71.25 | 72.3 | 70.97 | 947064 |
| 1727476500 | 71.45 | 0.53 | 0.75 | 72.65 | 72.69 | 70.88 | 781785 |
| 1727390100 | 70.92 | -1.48 | -2.04 | 72.03 | 72.21 | 70.82 | 835430 |
| 1727303700 | 72.4 | -0.13 | -0.18 | 72.67 | 72.9 | 72 | 734639 |
| 1727217300 | 72.53 | 0.39 | 0.54 | 71.8 | 72.96 | 71.63 | 838983 |
| 1727130900 | 72.14 | 0.55 | 0.77 | 72.34 | 72.67 | 72.01 | 986152 |
| 1726871700 | 71.59 | -0.54 | -0.75 | 71.83 | 72.4 | 71.4 | 2242544 |
| 1726785300 | 72.13 | -1.23 | -1.68 | 73.92 | 73.92 | 71.6 | 2214872 |
| 1726698900 | 73.36 | -0.32 | -0.43 | 73.49 | 74.3 | 72.95 | 1497825 |
| 1726612500 | 73.68 | -1.09 | -1.46 | 74.68 | 74.99 | 73.475 | 1029680 |
| 1726526100 | 74.77 | 0.09 | 0.12 | 74.58 | 75.23 | 74.275 | 819307 |
| 1726266900 | 74.68 | 0.32 | 0.43 | 74.71 | 74.92 | 74.06 | 1016675 |
| 1726180500 | 74.36 | -0.07 | -0.09 | 74.02 | 75.26 | 73.53 | 1154369 |
| 1726094100 | 74.43 | -0.75 | -1.00 | 74.73 | 74.75 | 73.44 | 847759 |
| 1726007700 | 75.18 | 0.74 | 0.99 | 74.7 | 75.19 | 74.375 | 1096970 |
| 1725921300 | 74.44 | 1.82 | 2.51 | 72.48 | 74.52 | 72.48 | 1172874 |
| 1725662100 | 72.62 | -0.68 | -0.93 | 73.25 | 73.685 | 72.38 | 836424 |
| 1725575700 | 73.3 | 0.4 | 0.55 | 73.12 | 73.855 | 72.91 | 1070696 |
| 1725489300 | 72.9 | 0.4 | 0.55 | 72.9 | 73.725 | 72.521 | 916956 |
| 1725402900 | 72.5 | -0.19 | -0.26 | 72.21 | 72.79 | 72.01 | 827861 |
| 1725057300 | 72.69 | 1.02 | 1.42 | 71.98 | 72.89 | 71.81 | 1492941 |
| 1724970900 | 71.67 | 0.01 | 0.01 | 71.66 | 71.78 | 71.26 | 652740 |
| 1724884500 | 71.66 | 0.39 | 0.55 | 71.38 | 71.77 | 71.2654 | 791045 |
| 1724798100 | 71.27 | 0.02 | 0.03 | 70.95 | 71.45 | 70.54 | 891439 |
| 1724711700 | 71.25 | -0.17 | -0.24 | 71.87 | 71.97 | 71.06 | 717995 |
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
