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 | 0.15 | 0.19891261106 | 75.41 | 77.24 | 73.71 | 344969 | 75.42486216 | CS |
| 4 | 4 | 5.58971492454 | 71.56 | 77.24 | 71.4601 | 283461 | 75.26104126 | CS |
| 12 | -0.7 | -0.917912404931 | 76.26 | 77.68 | 66.0001 | 248407 | 74.12869866 | CS |
| 26 | 9.42 | 14.2425158754 | 66.14 | 77.68 | 64.3 | 241445 | 72.37267015 | CS |
| 52 | 17.01 | 29.0520922289 | 58.55 | 77.68 | 56.09 | 274481 | 65.73386697 | CS |
| 156 | 23.41 | 44.8897411314 | 52.15 | 77.68 | 40.52 | 294661 | 54.74061344 | CS |
| 260 | 17.58 | 30.320800276 | 57.98 | 77.68 | 33 | 267271 | 52.85752513 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 75.56 | 1.79 | 2.43 | 74.56 | 76.5 | 74.21 | 532727 |
| 1734565200 | 73.77 | -2.16 | -2.84 | 76.14 | 76.72 | 73.71 | 346925 |
| 1734478800 | 75.93 | -0.76 | -0.99 | 76.63 | 76.79 | 75.85 | 312241 |
| 1734392400 | 76.69 | 1.09 | 1.44 | 75.74 | 77 | 75.6 | 231204 |
| 1734133200 | 75.6 | -0.52 | -0.68 | 76 | 76 | 75.1 | 310185 |
| 1734046800 | 76.12 | 0.31 | 0.41 | 75.68 | 76.55 | 74.7 | 160213 |
| 1733960400 | 75.81 | -0.16 | -0.21 | 75.97 | 76.765 | 75.0758 | 298254 |
| 1733874000 | 75.97 | 0.42 | 0.56 | 75.66 | 76.6 | 75.23 | 251490 |
| 1733787600 | 75.55 | 1.45 | 1.96 | 74.38 | 75.76 | 74.19 | 251588 |
| 1733528400 | 74.1 | -1.07 | -1.42 | 75.65 | 75.65 | 74.03 | 256190 |
| 1733442000 | 75.17 | -0.91 | -1.20 | 74.52 | 76.24 | 74.52 | 239882 |
| 1733355600 | 76.08 | 1.44 | 1.93 | 74.53 | 76.08 | 74.2901 | 310506 |
| 1733269200 | 74.64 | -0.79 | -1.05 | 75.35 | 75.35 | 73.925 | 169810 |
| 1733182800 | 75.43 | 0.54 | 0.72 | 74.97 | 75.5 | 74.16 | 236147 |
| 1732917840 | 74.89 | -0.13 | -0.17 | 75.47 | 75.99 | 74.68 | 118817 |
| 1732750800 | 75.02 | 0.04 | 0.05 | 75.48 | 75.95 | 74.495 | 240791 |
| 1732664400 | 74.98 | -0.52 | -0.69 | 75.18 | 75.37 | 74.14 | 356743 |
| 1732578000 | 75.5 | 2.72 | 3.74 | 73 | 76.06 | 73 | 541070 |
| 1732318800 | 72.78 | 1.63 | 2.29 | 71.41 | 72.92 | 70.87 | 253912 |
| 1732232400 | 71.15 | 0.4 | 0.57 | 71.01 | 71.66 | 70 | 320077 |
| 1732146000 | 70.75 | 1.11 | 1.59 | 69.65 | 70.75 | 69.155 | 535937 |
| 1732059600 | 69.64 | -0.5 | -0.71 | 70.11 | 70.48 | 69.14 | 422798 |
| 1731973200 | 70.14 | -4.07 | -5.48 | 72.21 | 72.21 | 66.0001 | 654558 |
| 1731714000 | 74.21 | -0.46 | -0.62 | 74.57 | 74.84 | 73.65 | 172417 |
| 1731627600 | 74.67 | -1.6 | -2.10 | 76.68 | 76.68 | 73.7 | 212050 |
| 1731541200 | 76.27 | -0.13 | -0.17 | 76.41 | 77.2 | 76.12 | 182087 |
| 1731454800 | 76.4 | -0.41 | -0.53 | 76.67 | 77.26 | 76.4 | 120201 |
| 1731368400 | 76.81 | 0.1 | 0.13 | 77 | 77.68 | 76.75 | 283267 |
| 1731109200 | 76.71 | 0.72 | 0.95 | 76.36 | 76.96 | 76.075 | 218412 |
| 1731022800 | 75.99 | -0.03 | -0.04 | 76.34 | 76.76 | 75.64 | 142803 |
| 1730936400 | 76.02 | 3.79 | 5.25 | 74.03 | 76.07 | 74.03 | 248970 |
| 1730850000 | 72.23 | 0.72 | 1.01 | 71.58 | 72.3899 | 71.58 | 92707 |
| 1730763600 | 71.51 | 0.06 | 0.08 | 71.26 | 71.91 | 71.1 | 106429 |
| 1730500800 | 71.45 | 0.31 | 0.44 | 71.28 | 71.99 | 70.99 | 250361 |
| 1730414400 | 71.14 | -0.62 | -0.86 | 71.67 | 71.97 | 70.6501 | 383227 |
| 1730328000 | 71.76 | -1.07 | -1.47 | 72.5 | 73.27 | 71.67 | 275975 |
| 1730241600 | 72.83 | -0.05 | -0.07 | 72.84 | 73.25 | 72.52 | 255229 |
| 1730155200 | 72.88 | 0.8 | 1.11 | 72.5 | 73.5 | 72.5 | 233447 |
| 1729896000 | 72.08 | -1.1 | -1.50 | 73.19 | 73.95 | 71.97 | 214205 |
| 1729809600 | 73.18 | -0.07 | -0.10 | 73.22 | 73.67 | 72.6 | 332470 |
| 1729723200 | 73.25 | 0.05 | 0.07 | 72.96 | 73.65 | 72.7 | 176409 |
| 1729636800 | 73.2 | -1.36 | -1.82 | 74.52 | 74.59 | 73.2 | 169707 |
| 1729550400 | 74.56 | -1.42 | -1.87 | 75.95 | 76.49 | 74.56 | 153345 |
| 1729291200 | 75.98 | -0.26 | -0.34 | 76.49 | 76.8499 | 75.51 | 174893 |
| 1729204800 | 76.24 | 0.33 | 0.43 | 76.08 | 76.24 | 75.48 | 172351 |
| 1729118400 | 75.91 | 0.95 | 1.27 | 75.2 | 75.98 | 74.9468 | 119253 |
| 1729032000 | 74.96 | -0.06 | -0.08 | 74.87 | 75.82 | 74.86 | 195758 |
| 1728945600 | 75.02 | 0.05 | 0.07 | 74.91 | 75.47 | 74.71 | 196149 |
| 1728686400 | 74.97 | 1.01 | 1.37 | 74.4 | 75.125 | 74.08 | 317190 |
| 1728600000 | 73.96 | -1.04 | -1.39 | 74.69 | 74.69 | 73.742845 | 177952 |
| 1728513600 | 75 | 0.04 | 0.05 | 75.09 | 75.4683 | 74.51 | 175432 |
| 1728427200 | 74.96 | 0.26 | 0.35 | 74.91 | 75.26 | 74.385 | 127784 |
| 1728340800 | 74.7 | -0.01 | -0.01 | 74.17 | 75.04 | 73.9937 | 201639 |
| 1728081600 | 74.71 | 1.07 | 1.45 | 73.95 | 74.75 | 73.59 | 132710 |
| 1727995200 | 73.64 | -0.51 | -0.69 | 73.95 | 74.05 | 72.98 | 223833 |
| 1727908800 | 74.15 | -0.95 | -1.26 | 75.16 | 75.305 | 73.96 | 163150 |
| 1727822400 | 75.1 | -1.53 | -2.00 | 76.26 | 76.41 | 74.81 | 384262 |
| 1727736000 | 76.63 | 1.4 | 1.86 | 75.11 | 76.64 | 74.76 | 159783 |
| 1727476800 | 75.23 | -0.82 | -1.08 | 76.26 | 76.69 | 75.035 | 232029 |
| 1727390400 | 76.05 | 0.08 | 0.11 | 76.24 | 76.3823 | 75.56 | 143496 |
| 1727304000 | 75.97 | 0.01 | 0.01 | 76.4 | 76.97 | 75.88 | 272387 |
| 1727217600 | 75.96 | 0.56 | 0.74 | 75.63 | 76.11 | 75 | 150482 |
| 1727131200 | 75.4 | 0.62 | 0.83 | 75 | 75.65 | 74.61 | 189385 |
| 1726872000 | 74.78 | 0.15 | 0.20 | 74.63 | 75.06 | 73.81 | 862561 |
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
