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 | -2.27 | -2.61701637076 | 86.74 | 88.93 | 84.47 | 458208 | 87.07967818 | CS |
| 4 | -5 | -5.5884654074 | 89.47 | 89.79 | 83.6 | 456513 | 86.94321479 | CS |
| 12 | -25.52 | -23.2021092827 | 109.99 | 115.16 | 83.6 | 396933 | 92.54261141 | CS |
| 26 | -15.13 | -15.1907630522 | 99.6 | 117.46 | 83.6 | 382409 | 101.57256634 | CS |
| 52 | 3.64 | 4.50327848571 | 80.83 | 117.46 | 80.7 | 356258 | 98.30017015 | CS |
| 156 | 10.86 | 14.7534302405 | 73.61 | 117.46 | 59.65 | 343071 | 80.63735164 | CS |
| 260 | 41.49 | 96.533271289 | 42.98 | 117.46 | 20 | 347038 | 66.93418386 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 84.47 | -1.04 | -1.22 | 86.25 | 86.25 | 84.28 | 629703 |
| 1740094800 | 85.51 | -2.83 | -3.20 | 88.86 | 88.86 | 85.43 | 553036 |
| 1740008400 | 88.34 | -0.02 | -0.02 | 87.47 | 88.495 | 86.535 | 373046 |
| 1739922000 | 88.36 | 1.76 | 2.03 | 87.16 | 88.93 | 86.4 | 473226 |
| 1739576400 | 86.6 | 0.75 | 0.87 | 86.74 | 87.86 | 86.205 | 433522 |
| 1739490000 | 85.85 | 0.25 | 0.29 | 86.46 | 86.46 | 85.54 | 472967 |
| 1739403600 | 85.6 | -0.4 | -0.47 | 84.8 | 86.06 | 84.5326 | 461061 |
| 1739317200 | 86 | -0.33 | -0.38 | 85.99 | 86.59 | 85.59 | 424556 |
| 1739230800 | 86.33 | 0.12 | 0.14 | 87.13 | 87.28 | 85.75 | 409962 |
| 1738971600 | 86.21 | -1.67 | -1.90 | 87.97 | 87.97 | 85.74 | 484332 |
| 1738885200 | 87.88 | 0.62 | 0.71 | 88 | 89.0699 | 87.005 | 434815 |
| 1738798800 | 87.26 | -0.93 | -1.05 | 88.83 | 88.83 | 86.925 | 476686 |
| 1738712400 | 88.19 | 3.32 | 3.91 | 85.61 | 89.16 | 84.305 | 692819 |
| 1738626000 | 84.87 | -1.6 | -1.85 | 84.08 | 85.55 | 83.6 | 508951 |
| 1738366800 | 86.47 | -0.77 | -0.88 | 87.66 | 87.7031 | 85.4 | 512474 |
| 1738280400 | 87.24 | -0.25 | -0.29 | 88.05 | 88.555 | 86.5 | 366146 |
| 1738194000 | 87.49 | -0.31 | -0.35 | 87.44 | 88.59 | 86.86 | 286341 |
| 1738107600 | 87.8 | -0.31 | -0.35 | 88.5 | 88.75 | 87.58 | 379695 |
| 1738021200 | 88.11 | -0.2 | -0.23 | 88.62 | 89.37 | 87.495 | 465325 |
| 1737762000 | 88.31 | -3.27 | -3.57 | 89.47 | 89.79 | 87.8 | 464787 |
| 1737675600 | 91.58 | 0 | 0.00 | 91.58 | 91.58 | 91.58 | 0 |
| 1737589200 | 91.58 | -0.93 | -1.01 | 92.35 | 92.43 | 90.465 | 282672 |
| 1737502800 | 92.51 | 1.24 | 1.36 | 92 | 92.89 | 91.85 | 272033 |
| 1737157200 | 91.27 | 1.07 | 1.19 | 91.18 | 91.952 | 90 | 428655 |
| 1737070800 | 90.2 | -0.78 | -0.86 | 90.59 | 91.56 | 89.53 | 268641 |
| 1736984400 | 90.98 | 1.61 | 1.80 | 91.19 | 91.8024 | 89.86 | 316982 |
| 1736898000 | 89.37 | 0.04 | 0.04 | 89.7 | 91 | 88.53 | 317469 |
| 1736811600 | 89.33 | 2.62 | 3.02 | 85.99 | 89.4 | 85.99 | 307150 |
| 1736552400 | 86.71 | -0.99 | -1.13 | 85.45 | 87.16 | 85.04 | 366620 |
| 1736379600 | 87.7 | -1.02 | -1.15 | 88.01 | 88.53 | 87.01 | 294120 |
| 1736293200 | 88.72 | -0.01 | -0.01 | 88.53 | 89.29 | 87.7 | 333255 |
| 1736206800 | 88.73 | 0.23 | 0.26 | 89.37 | 90.3206 | 88.66 | 245658 |
| 1735947600 | 88.5 | -0.38 | -0.43 | 89.15 | 89.15 | 87.85 | 295091 |
| 1735861200 | 88.88 | -2.43 | -2.66 | 91.63 | 92.3 | 88.83 | 275085 |
| 1735688400 | 91.31 | 0.67 | 0.74 | 91.15 | 92.34 | 90.87 | 315306 |
| 1735602000 | 90.64 | -1.04 | -1.13 | 91.14 | 91.405 | 89.91 | 289320 |
| 1735342800 | 91.68 | -1.06 | -1.14 | 92.5 | 93.2412 | 91.0198 | 251689 |
| 1735256400 | 92.74 | 0.19 | 0.21 | 92.04 | 93.16 | 91.6 | 212096 |
| 1735077840 | 92.55 | 0.52 | 0.57 | 92.34 | 92.78 | 91.27 | 156776 |
| 1734997200 | 92.03 | -0.36 | -0.39 | 92.53 | 92.73 | 91.04 | 392746 |
| 1734738000 | 92.39 | -0.42 | -0.45 | 92.22 | 93.965 | 91.92 | 1531877 |
| 1734651600 | 92.81 | -2.16 | -2.27 | 95.95 | 96.39 | 92.59 | 520570 |
| 1734565200 | 94.97 | -5.12 | -5.12 | 100.57 | 100.83 | 94.24 | 511706 |
| 1734478800 | 100.09 | -1.82 | -1.79 | 101.38 | 101.86 | 99.8 | 444461 |
| 1734392400 | 101.91 | -1.47 | -1.42 | 102.78 | 103.7575 | 101.59 | 238211 |
| 1734133200 | 103.38 | -0.71 | -0.68 | 103.41 | 104.12 | 102.435 | 396413 |
| 1734046800 | 104.09 | -0.92 | -0.88 | 104.87 | 105.72 | 103.89 | 244163 |
| 1733960400 | 105.01 | -0.91 | -0.86 | 106.54 | 106.83 | 104.63 | 315108 |
| 1733874000 | 105.92 | -0.62 | -0.58 | 106.48 | 107.99 | 105 | 350466 |
| 1733787600 | 106.54 | 1.51 | 1.44 | 106.6 | 108.93 | 106 | 358042 |
| 1733528400 | 105.03 | 1.37 | 1.32 | 104.65 | 105.39 | 103.78 | 340057 |
| 1733442000 | 103.66 | -3.95 | -3.67 | 107.25 | 107.82 | 103.4 | 440331 |
| 1733355600 | 107.61 | -2.99 | -2.70 | 115 | 115.16 | 107.38 | 515325 |
| 1733269200 | 110.6 | -1.82 | -1.62 | 112.83 | 113.05 | 109.61 | 270765 |
| 1733182800 | 112.42 | 2.8 | 2.55 | 110.1 | 113.15 | 108.74 | 437881 |
| 1732917840 | 109.62 | 0.12 | 0.11 | 109.99 | 110.31 | 109.03 | 223914 |
| 1732750800 | 109.5 | -1.09 | -0.99 | 110.84 | 112.49 | 109.37 | 386761 |
| 1732664400 | 110.59 | -2.96 | -2.61 | 112.66 | 112.93 | 110.5 | 293913 |
| 1732578000 | 113.55 | 3.19 | 2.89 | 111.35 | 114.71 | 111.25 | 482506 |
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
