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 | -6.44 | -7.61049397306 | 84.62 | 84.8 | 77.02 | 2034385 | 80.03857769 | CS |
| 4 | -5.8 | -6.90640628721 | 83.98 | 87.39 | 77.02 | 1671589 | 83.05013115 | CS |
| 12 | -5.67 | -6.76207513417 | 83.85 | 89.04 | 75.17 | 2192748 | 82.80729464 | CS |
| 26 | 12.94 | 19.8344573881 | 65.24 | 89.04 | 63.93 | 2180484 | 79.47553764 | CS |
| 52 | 22.74 | 41.0173160173 | 55.44 | 89.04 | 44.37 | 2573254 | 66.80682371 | CS |
| 156 | 28.06 | 55.9856344773 | 50.12 | 89.04 | 36.685 | 2796652 | 55.44549535 | CS |
| 260 | 19.24 | 32.6433661351 | 58.94 | 89.23 | 31 | 2307611 | 56.91738354 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 78.16 | 0.8 | 1.03 | 77.46 | 79.25 | 77.29 | 3180500 |
| 1734651600 | 77.36 | -0.4 | -0.51 | 78.01 | 78.84 | 77.02 | 2676416 |
| 1734565200 | 77.76 | -3.97 | -4.86 | 81.09 | 81.56 | 77.34 | 2684591 |
| 1734478800 | 81.73 | -0.91 | -1.10 | 81.35 | 82.14 | 81.0626 | 1416474 |
| 1734392400 | 82.64 | -1.08 | -1.29 | 83.74 | 83.88 | 82.47 | 1487219 |
| 1734133200 | 83.72 | -1.49 | -1.75 | 84.62 | 84.8 | 82.72 | 1907224 |
| 1734046800 | 85.21 | -2.14 | -2.45 | 85.89 | 86.72 | 84.88 | 1781189 |
| 1733960400 | 87.35 | 3.04 | 3.61 | 84.78 | 87.39 | 84.34 | 1733842 |
| 1733874000 | 84.31 | -0.22 | -0.26 | 85.33 | 85.46 | 84.16 | 1466440 |
| 1733787600 | 84.53 | 0.94 | 1.12 | 85.96 | 87.25 | 84.47 | 1948123 |
| 1733528400 | 83.59 | -1.42 | -1.67 | 84.75 | 84.79 | 83.3 | 1211386 |
| 1733442000 | 85.01 | -0.5 | -0.58 | 85.16 | 85.73 | 83.98 | 1201449 |
| 1733355600 | 85.51 | -0.48 | -0.56 | 85.86 | 86.84 | 85.41 | 1179731 |
| 1733269200 | 85.99 | 3.12 | 3.76 | 84 | 86.74 | 83.75 | 1910698 |
| 1733182800 | 82.87 | -1.55 | -1.84 | 83.67 | 84.02 | 82.45 | 1179289 |
| 1732917840 | 84.42 | 0.87 | 1.04 | 83.89 | 84.82 | 83.88 | 889636 |
| 1732750800 | 83.55 | -0.56 | -0.67 | 84.9 | 85.28 | 83.33 | 1682546 |
| 1732664400 | 84.11 | 2.39 | 2.92 | 81.57 | 84.35 | 81.1001 | 1904951 |
| 1732578000 | 81.72 | -2.58 | -3.06 | 81.55 | 82.36 | 80.35 | 2002738 |
| 1732318800 | 84.3 | 0.73 | 0.87 | 83.98 | 84.95 | 83.55 | 1496249 |
| 1732232400 | 83.57 | 0.77 | 0.93 | 83.45 | 83.65 | 82.36 | 1408917 |
| 1732146000 | 82.8 | 0.35 | 0.42 | 82.45 | 83.01 | 81.85 | 1216089 |
| 1732059600 | 82.45 | 2.46 | 3.08 | 81.2 | 82.59 | 80.65 | 2185572 |
| 1731973200 | 79.99 | 3.23 | 4.21 | 78.52 | 80.529 | 78.45 | 3487372 |
| 1731714000 | 76.76 | -0.88 | -1.13 | 78.22 | 78.44 | 76.38 | 1663733 |
| 1731627600 | 77.64 | 1.65 | 2.17 | 75.21 | 78.44 | 75.17 | 3901894 |
| 1731541200 | 75.99 | -1.16 | -1.50 | 77.51 | 78.28 | 75.97 | 2262376 |
| 1731454800 | 77.15 | -0.98 | -1.25 | 77.15 | 77.75 | 75.84 | 3574018 |
| 1731368400 | 78.13 | -5.71 | -6.81 | 80.91 | 81.59 | 77.72 | 4494541 |
| 1731109200 | 83.84 | -1.69 | -1.98 | 84.9 | 85.055 | 83.13 | 1990052 |
| 1731022800 | 85.53 | 2.36 | 2.84 | 84.84 | 86.085 | 83.5 | 3290843 |
| 1730936400 | 83.17 | -2.62 | -3.05 | 82.51 | 83.82 | 81.66103 | 4043273 |
| 1730850000 | 85.79 | -0.1 | -0.12 | 86.23 | 86.7954 | 85.16 | 1513852 |
| 1730763600 | 85.89 | 0.09 | 0.10 | 86.61 | 86.77 | 85.28 | 1524658 |
| 1730500800 | 85.8 | -0.49 | -0.57 | 86.92 | 87.47 | 85.77 | 1972247 |
| 1730414400 | 86.29 | -1.95 | -2.21 | 87.43 | 87.73 | 85.51 | 3678698 |
| 1730328000 | 88.24 | -0.61 | -0.69 | 88.79 | 89 | 87.01 | 2659775 |
| 1730241600 | 88.85 | 2.09 | 2.41 | 87.2 | 88.98 | 86.97 | 1742396 |
| 1730155200 | 86.76 | -0.12 | -0.14 | 86.51 | 87.38 | 86.22 | 1805273 |
| 1729896000 | 86.88 | -1.05 | -1.19 | 87.11 | 87.5 | 86.345 | 2328180 |
| 1729809600 | 87.93 | -0.68 | -0.77 | 89.04 | 89.04 | 85.955 | 4463523 |
| 1729723200 | 88.61 | 0.62 | 0.70 | 87.01 | 88.64 | 86.65 | 3443582 |
| 1729636800 | 87.99 | 1.36 | 1.57 | 87.8 | 88.22 | 87.0101 | 2678719 |
| 1729550400 | 86.63 | 0.46 | 0.53 | 87.14 | 87.84 | 86.22 | 3070536 |
| 1729291200 | 86.17 | 3.99 | 4.86 | 82.84 | 86.64 | 82.34 | 3126731 |
| 1729204800 | 82.18 | -0.03 | -0.04 | 82.83 | 83.14 | 82.04 | 1943133 |
| 1729118400 | 82.21 | 0.13 | 0.16 | 82.89 | 83.98 | 82.11 | 2384444 |
| 1729032000 | 82.08 | 2.26 | 2.83 | 79.86 | 82.1549 | 79.77 | 2039022 |
| 1728945600 | 79.82 | 0.36 | 0.45 | 79.02 | 80.3 | 78.96 | 1212390 |
| 1728686400 | 79.46 | 0.04 | 0.05 | 79.95 | 80.445 | 79.39 | 1478221 |
| 1728600000 | 79.42 | 1.25 | 1.60 | 78.76 | 79.4799 | 78.08 | 1669945 |
| 1728513600 | 78.17 | -0.01 | -0.01 | 77.33 | 78.26 | 76.7045 | 1464975 |
| 1728427200 | 78.18 | -0.04 | -0.05 | 78 | 78.59 | 77.56 | 1676043 |
| 1728340800 | 78.22 | -0.6 | -0.76 | 78.41 | 78.41 | 77.27 | 2281944 |
| 1728081600 | 78.82 | -1.12 | -1.40 | 79.62 | 79.95 | 78.57 | 2459914 |
| 1727995200 | 79.94 | -1.66 | -2.03 | 80.75 | 80.8 | 79.18 | 2300693 |
| 1727908800 | 81.6 | -0.25 | -0.31 | 81.91 | 82.46 | 81 | 1888374 |
| 1727822400 | 81.85 | 1.29 | 1.60 | 81.14 | 81.86 | 80.6 | 2660322 |
| 1727736000 | 80.56 | -1.26 | -1.54 | 81.14 | 81.47 | 79.71 | 2465139 |
| 1727476800 | 81.82 | -2.26 | -2.69 | 83.85 | 83.86 | 81.63 | 2160549 |
| 1727390400 | 84.08 | -0.16 | -0.19 | 84.22 | 84.52 | 83.26 | 3315698 |
| 1727304000 | 84.24 | 0.24 | 0.29 | 84.08 | 85.14 | 83.68 | 2429978 |
| 1727217600 | 84 | 1.39 | 1.68 | 82.97 | 84.57 | 82.5 | 1819085 |
| 1727131200 | 82.61 | -0.52 | -0.63 | 83.17 | 84.2 | 82.61 | 2261686 |
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
