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 | 11.31 | 13.427519886 | 84.23 | 95.66 | 82.82 | 237499 | 89.61610771 | CS |
| 4 | 18.69 | 24.3201040989 | 76.85 | 95.66 | 75.98 | 181494 | 84.58046451 | CS |
| 12 | 13.32 | 16.2004378497 | 82.22 | 95.66 | 71.74 | 165720 | 81.10073871 | CS |
| 26 | 11.89 | 14.21398685 | 83.65 | 95.66 | 69.5866 | 205772 | 80.40699188 | CS |
| 52 | 46.57 | 95.0990402287 | 48.97 | 95.66 | 48.03 | 214077 | 74.7735225 | CS |
| 156 | 39.44 | 70.303030303 | 56.1 | 95.66 | 30.21 | 156032 | 57.61200708 | CS |
| 260 | 58.22 | 156.002143623 | 37.32 | 95.66 | 19.31 | 155102 | 51.33524389 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 95.54 | 0.13 | 0.14 | 95.03 | 95.92 | 92.4 | 269348 |
| 1732232400 | 95.41 | 7.75 | 8.84 | 89.7 | 95.66 | 88.15 | 509229 |
| 1732146000 | 87.66 | 0.74 | 0.85 | 87.31 | 88.34 | 86 | 173395 |
| 1732059600 | 86.92 | 1.92 | 2.26 | 84.96 | 87 | 84.3 | 111721 |
| 1731973200 | 85 | 2.07 | 2.50 | 84.38 | 85.52 | 83.2 | 131853 |
| 1731714000 | 82.93 | -0.9 | -1.07 | 84.19 | 84.505 | 82.82 | 244494 |
| 1731627600 | 83.83 | -0.21 | -0.25 | 84.33 | 85.08 | 82.81 | 182024 |
| 1731541200 | 84.04 | -0.58 | -0.69 | 85.269968 | 85.995 | 83.355 | 245419 |
| 1731454800 | 84.62 | -1.82 | -2.11 | 86.4 | 87.1503 | 83.995 | 99324 |
| 1731368400 | 86.44 | 1.86 | 2.20 | 85.75 | 86.965 | 84.79 | 127884 |
| 1731109200 | 84.58 | 0.9 | 1.08 | 83.615 | 85.76 | 83.48 | 247729 |
| 1731022800 | 83.68 | -0.92 | -1.09 | 83.81 | 85.17 | 82.321 | 211972 |
| 1730936400 | 84.6 | 5.3 | 6.68 | 85.31 | 87.06 | 83.82 | 446998 |
| 1730850000 | 79.3 | 1.87 | 2.42 | 77.19 | 79.31 | 77.19 | 125192 |
| 1730763600 | 77.43 | 0.27 | 0.35 | 76.75 | 78.35 | 76.75 | 67356 |
| 1730500800 | 77.16 | 0.98 | 1.29 | 76.83 | 77.91 | 76.2 | 98455 |
| 1730414400 | 76.18 | -2.57 | -3.26 | 78.74 | 78.74 | 76.09 | 116682 |
| 1730328000 | 78.75 | -0.15 | -0.19 | 79 | 80.335 | 78.74 | 163122 |
| 1730241600 | 78.9 | 0.83 | 1.06 | 77.15 | 78.9 | 76.73 | 143364 |
| 1730155200 | 78.07 | 1.55 | 2.03 | 77.58 | 78.46 | 77.58 | 87758 |
| 1729896000 | 76.52 | 0.35 | 0.46 | 76.85 | 77.23 | 75.98 | 65564 |
| 1729809600 | 76.17 | 0.31 | 0.41 | 76.09 | 76.75 | 75.26 | 95088 |
| 1729723200 | 75.86 | -0.64 | -0.84 | 76.17 | 77.02 | 75.34 | 124307 |
| 1729636800 | 76.5 | -1.15 | -1.48 | 77.35 | 77.35 | 76.42 | 106021 |
| 1729550400 | 77.65 | -0.67 | -0.86 | 78.32 | 78.56 | 77.37 | 96928 |
| 1729291200 | 78.32 | -1.18 | -1.48 | 79.94 | 79.94 | 78.23 | 250643 |
| 1729204800 | 79.5 | -1.39 | -1.72 | 81.04 | 81.04 | 79.47 | 82963 |
| 1729118400 | 80.89 | 1.54 | 1.94 | 80.18 | 81.51 | 79.8479 | 137713 |
| 1729032000 | 79.35 | -1.78 | -2.19 | 80.84 | 81.7 | 79.26 | 172252 |
| 1728945600 | 81.13 | 3.25 | 4.17 | 78.27 | 81.41 | 77.44 | 226948 |
| 1728686400 | 77.88 | 0.58 | 0.75 | 77.41 | 78.33 | 76.7162 | 317168 |
| 1728600000 | 77.3 | -4.27 | -5.23 | 77 | 78.046 | 74.56 | 515847 |
| 1728513600 | 81.57 | 0.91 | 1.13 | 81.26 | 82.34 | 80.55 | 252585 |
| 1728427200 | 80.66 | -1.42 | -1.73 | 82.3693 | 82.3693 | 80.35 | 155838 |
| 1728340800 | 82.08 | -0.42 | -0.51 | 81.87 | 82.73 | 81.16 | 147194 |
| 1728081600 | 82.5 | 2.27 | 2.83 | 81.925 | 82.91 | 81.39 | 131296 |
| 1727995200 | 80.23 | -0.42 | -0.52 | 80.19 | 81.06 | 79.095 | 109071 |
| 1727908800 | 80.65 | -0.51 | -0.63 | 80.67 | 81.79 | 80.1795 | 85611 |
| 1727822400 | 81.16 | -1.45 | -1.76 | 82.3 | 82.3 | 80.29 | 80177 |
| 1727735520 | 82.61 | 0.32 | 0.39 | 82 | 82.63 | 80.765 | 103651 |
| 1727476800 | 82.29 | 0.25 | 0.30 | 82.55 | 83.2475 | 81.53 | 111743 |
| 1727390400 | 82.04 | 1.12 | 1.38 | 82 | 83 | 81.39 | 96221 |
| 1727304000 | 80.92 | -1.09 | -1.33 | 82.52 | 82.52 | 80.65 | 115951 |
| 1727217600 | 82.01 | 0.76 | 0.94 | 81.14 | 82.39 | 80.605 | 108771 |
| 1727131200 | 81.25 | -0.63 | -0.77 | 82.61 | 82.915 | 80.98 | 82476 |
| 1726872000 | 81.88 | -0.77 | -0.93 | 82.38 | 82.7 | 81.57 | 430553 |
| 1726785600 | 82.65 | 2.55 | 3.18 | 82.66 | 83.05 | 81.27 | 98622 |
| 1726699200 | 80.1 | -0.03 | -0.04 | 80.155 | 83.245 | 79.74 | 270269 |
| 1726612800 | 80.13 | 1.54 | 1.96 | 79.415 | 81.245 | 79.0167 | 95122 |
| 1726526400 | 78.59 | 0.02 | 0.03 | 79.31 | 79.69 | 78.28 | 110447 |
| 1726267200 | 78.57 | 2.41 | 3.16 | 77.57 | 79.08 | 77.17 | 80650 |
| 1726180800 | 76.16 | 1.61 | 2.16 | 74.88 | 77.06 | 74.76 | 90239 |
| 1726094400 | 74.55 | 1.16 | 1.58 | 73.32 | 74.98 | 71.74 | 188408 |
| 1726008000 | 73.39 | -0.69 | -0.93 | 73.87 | 74.12 | 72.81 | 173270 |
| 1725921600 | 74.08 | 0.38 | 0.52 | 73.67 | 75.1 | 73.0485 | 178166 |
| 1725662400 | 73.7 | -1.79 | -2.37 | 75.86 | 76.295 | 73.38 | 138845 |
| 1725576000 | 75.49 | -1.04 | -1.36 | 76.185 | 76.5 | 74.23 | 119653 |
| 1725489600 | 76.53 | -1.38 | -1.77 | 77.78 | 78.195 | 76.42 | 117909 |
| 1725403200 | 77.91 | -5.26 | -6.32 | 81.95 | 82.01 | 77.27 | 170273 |
| 1725057600 | 83.17 | 1.84 | 2.26 | 82.22 | 83.46 | 80.72 | 130241 |
| 1724971200 | 81.33 | 1.35 | 1.69 | 80.9 | 82.44 | 80.46 | 103634 |
| 1724884800 | 79.98 | -2.14 | -2.61 | 81.63 | 82.27 | 79.89 | 111135 |
| 1724798400 | 82.12 | -0.54 | -0.65 | 82.05 | 82.5 | 81.375 | 89689 |
| 1724712000 | 82.66 | -0.75 | -0.90 | 84.21 | 84.79 | 82.66 | 141677 |
| 1724452800 | 83.41 | 4.24 | 5.36 | 80.17 | 84.315 | 78.95 | 228981 |
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
