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 | -2.25 | -2.60869565217 | 86.25 | 87.46 | 82.84 | 4206269 | 85.41237355 | CS |
| 4 | 0.74 | 0.888782128273 | 83.26 | 87.46 | 81.13 | 3522630 | 84.43949981 | CS |
| 12 | 0.73 | 0.876666266362 | 83.27 | 88.07 | 76.09 | 4599013 | 83.02704135 | CS |
| 26 | 11.42 | 15.7343620832 | 72.58 | 88.07 | 69.5 | 4620211 | 79.62343945 | CS |
| 52 | 9.49 | 12.7365454301 | 74.51 | 88.07 | 69 | 4396809 | 77.34976422 | CS |
| 156 | 31.54 | 60.1219977125 | 52.46 | 88.07 | 45.66 | 4253160 | 66.22301957 | CS |
| 260 | 52.7 | 168.370607029 | 31.3 | 88.07 | 25.57 | 4579304 | 57.23207909 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 85.8 | 1.4 | 1.66 | 83.73 | 85.88 | 83.72 | 3526468 |
| 1749681600 | 84.4 | 0.07 | 0.08 | 84.54 | 84.85 | 83.92 | 3499766 |
| 1749595200 | 84.33 | -0.85 | -1.00 | 84.73 | 85.21 | 83.88 | 3327109 |
| 1749508800 | 85.18 | -2.16 | -2.47 | 86.69 | 86.93 | 82.84 | 6854587 |
| 1749249600 | 87.34 | 1.92 | 2.25 | 86.25 | 87.46 | 86.12 | 3823416 |
| 1749163200 | 85.42 | 0.41 | 0.48 | 85.35 | 85.47 | 84.395 | 2838766 |
| 1749076800 | 85.01 | -0.54 | -0.63 | 85.55 | 85.68 | 84.83 | 3686792 |
| 1748990400 | 85.55 | -0.21 | -0.24 | 85.51 | 85.89 | 83.945 | 3187286 |
| 1748904000 | 85.76 | 1.12 | 1.32 | 84.11 | 85.76 | 83.96 | 3300328 |
| 1748644800 | 84.64 | 1.05 | 1.26 | 83.27 | 84.92 | 83.11 | 7860554 |
| 1748558400 | 83.59 | 0.85 | 1.03 | 82.59 | 83.78 | 82.59 | 3004360 |
| 1748472000 | 82.74 | -0.43 | -0.52 | 82.99 | 83.467 | 82.64 | 3284837 |
| 1748385600 | 83.17 | 1.55 | 1.90 | 82.05 | 83.39 | 81.62 | 2840938 |
| 1748040000 | 81.62 | -0.4 | -0.49 | 81.25 | 82.03 | 81.13 | 3313718 |
| 1747953600 | 82.02 | -0.61 | -0.74 | 82.75 | 82.9 | 81.4 | 3172776 |
| 1747867200 | 82.63 | -1.45 | -1.72 | 83.85 | 83.965 | 82.59 | 2644075 |
| 1747780800 | 84.08 | -0.26 | -0.31 | 83.96 | 84.57 | 83.85 | 2170508 |
| 1747694400 | 84.34 | 0.01 | 0.01 | 84.33 | 84.575 | 83.85 | 2035345 |
| 1747435200 | 84.33 | 1.1 | 1.32 | 83.26 | 84.36 | 83.1578 | 2570144 |
| 1747348800 | 83.23 | 1.34 | 1.64 | 82.14 | 83.345 | 81.86 | 2856857 |
| 1747262400 | 81.89 | -1.75 | -2.09 | 83.67 | 83.755 | 81.66 | 4186218 |
| 1747176000 | 83.64 | 0.17 | 0.20 | 83.65 | 84.59 | 83.41 | 3283910 |
| 1747089600 | 83.47 | 1.06 | 1.29 | 82.98 | 83.49 | 81.48 | 5265058 |
| 1746830400 | 82.41 | 0.59 | 0.72 | 82.13 | 82.9075 | 81.68 | 4926036 |
| 1746744000 | 81.82 | 0.13 | 0.16 | 82.22 | 83 | 81.7 | 3709960 |
| 1746657600 | 81.69 | -0.84 | -1.02 | 82.71 | 83.18 | 81.52 | 3324358 |
| 1746571200 | 82.53 | -0.52 | -0.63 | 82.51 | 83.31 | 82.32 | 2480783 |
| 1746484800 | 83.05 | -0.61 | -0.73 | 83.41 | 84.05 | 82.65 | 2595721 |
| 1746225600 | 83.66 | 2.82 | 3.49 | 80.8 | 84.0984 | 78.45 | 5783160 |
| 1746139200 | 80.84 | -0.68 | -0.83 | 80.6 | 81.41 | 80.35 | 5974949 |
| 1746052800 | 81.52 | -0.48 | -0.59 | 81.35 | 81.95 | 80 | 5703511 |
| 1745966400 | 82 | 0.07 | 0.09 | 81.58 | 82.5459 | 81.58 | 3331642 |
| 1745880000 | 81.93 | 0.71 | 0.87 | 81.47 | 82.27 | 81.11 | 3055520 |
| 1745620800 | 81.22 | -1.23 | -1.49 | 82.06 | 82.325 | 80.79 | 2657551 |
| 1745534400 | 82.45 | 0.8 | 0.98 | 81.63 | 82.84 | 81.21 | 2620100 |
| 1745448000 | 81.65 | 0.01 | 0.01 | 82.28 | 82.37 | 81.16 | 3086057 |
| 1745361600 | 81.64 | 2.26 | 2.85 | 80.54 | 81.94 | 79.93 | 3545035 |
| 1745275200 | 79.38 | -1.76 | -2.17 | 81.09 | 81.18 | 78.61 | 3637364 |
| 1744929600 | 81.14 | 0.17 | 0.21 | 81.31 | 82.16 | 80.67 | 4021364 |
| 1744843200 | 80.97 | -0.98 | -1.20 | 82.38 | 82.9 | 80.65 | 3467041 |
| 1744756800 | 81.95 | 0.45 | 0.55 | 81.95 | 82.76 | 81.54 | 4549973 |
| 1744670400 | 81.5 | -0.47 | -0.57 | 83 | 83.92 | 81.37 | 6053980 |
| 1744411200 | 81.97 | 0.62 | 0.76 | 81.13 | 82.7275 | 80.13 | 4039556 |
| 1744324800 | 81.35 | -1.47 | -1.77 | 81.15 | 83.07 | 79.64 | 4401986 |
| 1744238400 | 82.82 | 5.15 | 6.63 | 76.53 | 83.55 | 76.53 | 7565203 |
| 1744152000 | 77.67 | 0.11 | 0.14 | 79.04 | 81.22 | 76.64 | 7738705 |
| 1744065600 | 77.56 | -1.39 | -1.76 | 77.78 | 80.97 | 76.09 | 10096081 |
| 1743806400 | 78.95 | -7.25 | -8.41 | 84.17 | 84.56 | 78.2713 | 6399901 |
| 1743720000 | 86.2 | -1.52 | -1.73 | 86 | 87.47 | 85.62 | 6316755 |
| 1743633600 | 87.72 | 0.91 | 1.05 | 86.02 | 88.07 | 85.82 | 4944039 |
| 1743547200 | 86.81 | -0.13 | -0.15 | 86.97 | 87.4417 | 86.27 | 6705640 |
| 1743460800 | 86.94 | 3.32 | 3.97 | 84.52 | 87.51 | 84.3 | 9827136 |
| 1743201600 | 83.62 | -0.8 | -0.95 | 84.64 | 84.9 | 82.91 | 5574917 |
| 1743115200 | 84.42 | 0.23 | 0.27 | 84.57 | 85.045 | 83.57 | 5337718 |
| 1743028800 | 84.19 | 0.27 | 0.32 | 84.22 | 85.11 | 83.615 | 6965125 |
| 1742942400 | 83.92 | -0.28 | -0.33 | 84.48 | 84.89 | 83.3 | 3492441 |
| 1742856000 | 84.2 | 1.02 | 1.23 | 83.87 | 84.4 | 83.36 | 4379428 |
| 1742596800 | 83.18 | -0.53 | -0.63 | 83.27 | 83.9869 | 82.59 | 6107501 |
| 1742510400 | 83.71 | 0.05 | 0.06 | 83.09 | 84.66 | 83.09 | 5679426 |
| 1742424000 | 83.66 | -0.38 | -0.45 | 84.07 | 84.53 | 83.21 | 6745852 |
| 1742337600 | 84.04 | 0.14 | 0.17 | 83.92 | 84.99 | 83.55 | 6080316 |
| 1742251200 | 83.9 | 0.77 | 0.93 | 82.63 | 84.29 | 82.49 | 4709140 |
| 1741992000 | 83.13 | 1.58 | 1.94 | 81.55 | 83.54 | 80.6 | 6241031 |
| 1741905600 | 81.55 | 1.17 | 1.46 | 80.75 | 82.105 | 80.17 | 6122997 |
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
