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 | 1.07 | 1.47362622228 | 72.61 | 74.61 | 70.45 | 166298 | 71.84468568 | CS |
| 4 | 0.4 | 0.545851528384 | 73.28 | 77.805 | 70.45 | 107091 | 73.84443051 | CS |
| 12 | -2.64 | -3.45911949686 | 76.32 | 79.195 | 65.82 | 149112 | 73.14713331 | CS |
| 26 | 13.79 | 23.0255468359 | 59.89 | 79.79 | 56.35 | 156983 | 69.12914753 | CS |
| 52 | 28.24 | 62.1478873239 | 45.44 | 79.79 | 42.35 | 121424 | 62.22214697 | CS |
| 156 | 21.32 | 40.718105424 | 52.36 | 79.79 | 36.93 | 97244 | 57.45626155 | CS |
| 260 | 38.33 | 108.429985856 | 35.35 | 79.79 | 22.98 | 84597 | 53.72021167 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 73.68 | 0.82 | 1.13 | 72.89 | 74.61 | 72.66 | 123964 |
| 1740785700 | 72.86 | 1.64 | 2.30 | 71.87 | 72.95 | 71.31 | 154933 |
| 1740699300 | 71.22 | 0.41 | 0.58 | 70.72 | 71.78 | 70.51 | 105622 |
| 1740612900 | 70.81 | -0.5 | -0.70 | 71.4 | 72.39 | 70.45 | 143759 |
| 1740526500 | 71.31 | -1.1 | -1.52 | 72.81 | 73.375 | 71.035 | 310373 |
| 1740440100 | 72.41 | -0.53 | -0.73 | 73.62 | 74.41 | 72.1 | 77530 |
| 1740180900 | 72.94 | -1.86 | -2.49 | 75.37 | 75.895 | 72.94 | 112387 |
| 1740094500 | 74.8 | -0.63 | -0.84 | 75.05 | 75.42 | 73.9 | 77427 |
| 1740008100 | 75.43 | 0.04 | 0.05 | 74.61 | 75.965 | 74.2 | 129313 |
| 1739921700 | 75.39 | 0.17 | 0.23 | 75.06 | 75.49 | 74.04 | 63816 |
| 1739576100 | 75.22 | -0.19 | -0.25 | 75.8 | 76.485 | 74.85 | 57747 |
| 1739489700 | 75.41 | 0.72 | 0.96 | 75.26 | 75.41 | 74.21 | 61007 |
| 1739403300 | 74.69 | -2.99 | -3.85 | 76.19 | 76.4 | 74.69 | 65812 |
| 1739316900 | 77.68 | 2.47 | 3.28 | 75.6 | 77.68 | 74.25 | 76997 |
| 1739230500 | 75.21 | -0.95 | -1.25 | 76.28 | 77.065 | 74.74 | 74125 |
| 1738971300 | 76.16 | -1.34 | -1.73 | 77.43 | 77.8 | 74.73 | 85881 |
| 1738884900 | 77.5 | 0.73 | 0.95 | 77 | 77.805 | 76.315 | 73521 |
| 1738798500 | 76.77 | 1.92 | 2.57 | 75.3 | 76.81 | 75.02 | 78425 |
| 1738712100 | 74.85 | 1.97 | 2.70 | 72.7 | 74.96 | 72.7 | 182168 |
| 1738625700 | 72.88 | -0.83 | -1.13 | 72.03 | 73.55 | 71.3872 | 135545 |
| 1738366500 | 73.71 | -0.65 | -0.87 | 74 | 74.85 | 73.1 | 91968 |
| 1738280100 | 74.36 | -0.84 | -1.12 | 75.95 | 76.29 | 74.09 | 1232255 |
| 1738193700 | 75.2 | -0.08 | -0.11 | 74.81 | 75.69 | 73.025 | 110972 |
| 1738107300 | 75.28 | 0.25 | 0.33 | 75.05 | 76.0713 | 73.331 | 115581 |
| 1738020900 | 75.03 | 0.03 | 0.04 | 74.96 | 76.79 | 74.94 | 124056 |
| 1737761700 | 75 | 0.94 | 1.27 | 74.16 | 75.44 | 73.4 | 97740 |
| 1737675300 | 74.06 | 0 | 0.00 | 74.06 | 74.06 | 74.06 | 0 |
| 1737588900 | 74.06 | 0.29 | 0.39 | 73.09 | 75.555 | 73.09 | 130775 |
| 1737502500 | 73.77 | 0.65 | 0.89 | 73.6 | 75.06 | 73.2 | 87753 |
| 1737156900 | 73.12 | 1.42 | 1.98 | 72.17 | 73.31 | 71.62 | 84200 |
| 1737070500 | 71.7 | -1.07 | -1.47 | 72.44 | 73.32 | 70.915 | 96446 |
| 1736984100 | 72.77 | 2.02 | 2.86 | 73.41 | 73.41 | 71.365 | 156902 |
| 1736897700 | 70.75 | 2.76 | 4.06 | 68.49 | 70.87 | 68.405 | 95469 |
| 1736811300 | 67.99 | 1.4 | 2.10 | 65.83 | 69.4998 | 65.83 | 123271 |
| 1736552100 | 66.59 | -2.96 | -4.26 | 67.98 | 68.21 | 65.819999 | 144721 |
| 1736379300 | 69.55 | -0.2 | -0.29 | 69.34 | 70 | 69.02 | 103814 |
| 1736292900 | 69.75 | -0.45 | -0.64 | 70.35 | 70.88 | 68.72 | 120481 |
| 1736206500 | 70.2 | -0.68 | -0.96 | 70.98 | 72.115 | 70.045 | 91834 |
| 1735947300 | 70.88 | 0.56 | 0.80 | 70.53 | 71.1 | 69.1 | 132539 |
| 1735860900 | 70.32 | -1.29 | -1.80 | 72.1 | 72.86 | 69.68 | 115353 |
| 1735688100 | 71.61 | -0.44 | -0.61 | 72.67 | 73.01 | 71.445 | 67020 |
| 1735601700 | 72.05 | 0.36 | 0.50 | 71.49 | 72.52 | 70.935 | 79066 |
| 1735342500 | 71.69 | -1.44 | -1.97 | 72.58 | 73.28 | 70.92 | 1248919 |
| 1735256100 | 73.13 | 0.67 | 0.92 | 72.15 | 73.27 | 71.31 | 55020 |
| 1735077840 | 72.46 | -0.34 | -0.47 | 72.89 | 73.97 | 71.71 | 49978 |
| 1734996900 | 72.8 | 0.08 | 0.11 | 72.21 | 72.85 | 71.425 | 88045 |
| 1734737700 | 72.72 | 0.55 | 0.76 | 71.49 | 73.89 | 71.49 | 352147 |
| 1734651300 | 72.17 | 0.4 | 0.56 | 72.39 | 74.955 | 70.95 | 105221 |
| 1734564900 | 71.77 | -4.4 | -5.78 | 76.85 | 76.85 | 71.021 | 115364 |
| 1734478500 | 76.17 | -1.48 | -1.91 | 77.31 | 77.535 | 75.79 | 73459 |
| 1734392100 | 77.65 | 0.03 | 0.04 | 76.97 | 77.755 | 76.49 | 66438 |
| 1734132900 | 77.62 | 0.34 | 0.44 | 77.01 | 77.965 | 76.16 | 82007 |
| 1734046500 | 77.28 | -0.65 | -0.83 | 77.75 | 78.25 | 75.995 | 132053 |
| 1733960100 | 77.93 | 0.62 | 0.80 | 78.16 | 79.195 | 77.22 | 83471 |
| 1733873700 | 77.31 | 0.83 | 1.09 | 76.32 | 78.54 | 75.2 | 79305 |
| 1733787300 | 76.48 | -1.34 | -1.72 | 77.84 | 78.655 | 76.41 | 127000 |
| 1733528100 | 77.82 | -0.77 | -0.98 | 79.27 | 79.27 | 77.4925 | 74816 |
| 1733441700 | 78.59 | -0.03 | -0.04 | 78.89 | 79.615 | 78.13 | 86900 |
| 1733355300 | 78.62 | 1.23 | 1.59 | 77.64 | 78.6305 | 77.165 | 93831 |
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
