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 | 1.98 | 2.36192293928 | 83.83 | 86.725 | 83.36 | 198284 | 85.22765511 | CS |
| 4 | 4.35 | 5.34004419347 | 81.46 | 86.725 | 80.09 | 212553 | 83.67922801 | CS |
| 12 | 8.31 | 10.7225806452 | 77.5 | 86.725 | 76.01 | 284848 | 80.91597166 | CS |
| 26 | 7.57 | 9.67535787321 | 78.24 | 86.725 | 62.655 | 328004 | 73.48099167 | CS |
| 52 | 20.02 | 30.4301565587 | 65.79 | 86.725 | 62.655 | 313787 | 74.31621681 | CS |
| 156 | 48.46 | 129.745649264 | 37.35 | 86.725 | 35.46 | 251685 | 59.17978548 | CS |
| 260 | 58.64 | 215.826278984 | 27.17 | 86.725 | 16.85 | 242899 | 47.26687224 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 85.81 | -0.74 | -0.85 | 86.25 | 86.48 | 85.05 | 242018 |
| 1738280400 | 86.55 | 1.52 | 1.79 | 85.73 | 86.725 | 85.46 | 156812 |
| 1738194000 | 85.03 | -0.65 | -0.76 | 85.75 | 86.235 | 84.41 | 279266 |
| 1738107600 | 85.68 | 0.26 | 0.30 | 85.31 | 86.55 | 85.23 | 158998 |
| 1738021200 | 85.42 | 1.47 | 1.75 | 83.71 | 85.5425 | 83.71 | 192047 |
| 1737762000 | 83.95 | -0.85 | -1.00 | 83.83 | 84.28 | 83.36 | 204298 |
| 1737675600 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1737589200 | 84.8 | -0.55 | -0.64 | 85.82 | 85.86 | 84.63 | 338569 |
| 1737502800 | 85.35 | 0.85 | 1.01 | 84.89 | 86.2 | 84.89 | 215117 |
| 1737157200 | 84.5 | -0.24 | -0.28 | 85.7 | 85.95 | 84.105 | 143129 |
| 1737070800 | 84.74 | 0.84 | 1.00 | 83.76 | 85.26 | 83.59 | 195721 |
| 1736984400 | 83.9 | 1.09 | 1.32 | 84.41 | 84.91 | 83.33 | 177769 |
| 1736898000 | 82.81 | 0 | 0.00 | 82.83 | 83.88 | 82.05 | 272465 |
| 1736811600 | 82.81 | 1 | 1.22 | 81.72 | 83.355 | 81.5 | 202809 |
| 1736552400 | 81.81 | -0.98 | -1.18 | 81.84 | 82.3175 | 80.75 | 237882 |
| 1736379600 | 82.79 | 2.01 | 2.49 | 80.35 | 82.98 | 80.35 | 177704 |
| 1736293200 | 80.78 | 0.02 | 0.02 | 81.075 | 81.51 | 80.09 | 223578 |
| 1736206800 | 80.76 | -1.46 | -1.78 | 81.84 | 82.4 | 80.71 | 230358 |
| 1735947600 | 82.22 | 1.06 | 1.31 | 81.46 | 82.37 | 80.84 | 206879 |
| 1735861200 | 81.16 | -0.67 | -0.82 | 83.03 | 83.03 | 80.375 | 388345 |
| 1735688400 | 81.83 | 0.2 | 0.25 | 82.04 | 82.75 | 81.69 | 458499 |
| 1735602000 | 81.63 | -0.39 | -0.48 | 81.35 | 82.2 | 81.02 | 228402 |
| 1735342800 | 82.02 | -0.7 | -0.85 | 82.23 | 82.96 | 81.33 | 198870 |
| 1735256400 | 82.72 | 0.43 | 0.52 | 81.71 | 82.78 | 81.71 | 140242 |
| 1735077840 | 82.29 | 1.67 | 2.07 | 81.18 | 82.59 | 80.74 | 151112 |
| 1734997200 | 80.62 | -0.63 | -0.78 | 80.88 | 81.66 | 80.13 | 287574 |
| 1734738000 | 81.25 | 0.82 | 1.02 | 80.49 | 81.59 | 80.08 | 516640 |
| 1734651600 | 80.43 | 1.04 | 1.31 | 80.435 | 81.24 | 78.755 | 391163 |
| 1734565200 | 79.39 | -2.28 | -2.79 | 82.09 | 82.56 | 78.755 | 538485 |
| 1734478800 | 81.67 | 1.02 | 1.26 | 79.98 | 81.88 | 79.79 | 429201 |
| 1734392400 | 80.65 | 1.05 | 1.32 | 79.19 | 80.91 | 79.19 | 307927 |
| 1734133200 | 79.6 | -0.29 | -0.36 | 80.27 | 81.06 | 79.17 | 305255 |
| 1734046800 | 79.89 | 1.99 | 2.55 | 79.48 | 80.13 | 78.39 | 294828 |
| 1733960400 | 77.9 | -1.28 | -1.62 | 79.85 | 80.15 | 77.75 | 341848 |
| 1733874000 | 79.18 | 1.17 | 1.50 | 77.98 | 79.36 | 77.16 | 216147 |
| 1733787600 | 78.01 | -0.89 | -1.13 | 78.92 | 78.92 | 77.14 | 567915 |
| 1733528400 | 78.9 | -1.4 | -1.74 | 80.18 | 80.355 | 78.87 | 207532 |
| 1733442000 | 80.3 | -3.13 | -3.75 | 83.46 | 83.46 | 80.22 | 340236 |
| 1733355600 | 83.43 | 1.64 | 2.01 | 82.35 | 83.74 | 82.2 | 393990 |
| 1733269200 | 81.79 | 0.01 | 0.01 | 81.01 | 81.94 | 80.735 | 162224 |
| 1733182800 | 81.78 | -0.8 | -0.97 | 82.75 | 82.75 | 81.11 | 224484 |
| 1732917840 | 82.58 | 0.14 | 0.17 | 82.765 | 83.402 | 82.17 | 152619 |
| 1732750800 | 82.44 | -0.56 | -0.67 | 83.98 | 84.23 | 82.11 | 304878 |
| 1732664400 | 83 | 0.99 | 1.21 | 82.18 | 83.08 | 81.94 | 263869 |
| 1732578000 | 82.01 | 1.22 | 1.51 | 81.4 | 82.78 | 81.13 | 538676 |
| 1732318800 | 80.79 | 1.36 | 1.71 | 80.59 | 81.33 | 80.12 | 328494 |
| 1732232400 | 79.43 | 1.54 | 1.98 | 78.46 | 79.75 | 77.84 | 342006 |
| 1732146000 | 77.89 | 0.82 | 1.06 | 76.915 | 77.91 | 76.16 | 275210 |
| 1732059600 | 77.07 | 0.07 | 0.09 | 76.85 | 77.91 | 76.2 | 284672 |
| 1731973200 | 77 | 0.52 | 0.68 | 76.32 | 77.1 | 76.32 | 228443 |
| 1731714000 | 76.48 | -1.39 | -1.79 | 78.1 | 78.56 | 76.01 | 334251 |
| 1731627600 | 77.87 | -0.72 | -0.92 | 78.63 | 78.92 | 77.21 | 468376 |
| 1731541200 | 78.59 | 0.57 | 0.73 | 78.255 | 79.435 | 76.96 | 315684 |
| 1731454800 | 78.02 | -0.34 | -0.43 | 78.641 | 79.0799 | 77.69 | 255933 |
| 1731368400 | 78.36 | 0.55 | 0.71 | 78.86 | 79.37 | 78.06 | 212757 |
| 1731109200 | 77.81 | 0.38 | 0.49 | 77.5 | 78.62 | 77.27 | 371610 |
| 1731022800 | 77.43 | -0.46 | -0.59 | 77.55 | 78.26 | 76.71 | 432193 |
| 1730936400 | 77.89 | 5.57 | 7.70 | 75.8251 | 78.01 | 75.475 | 552748 |
| 1730850000 | 72.32 | 1.19 | 1.67 | 70.825 | 72.34 | 70.825 | 281182 |
| 1730763600 | 71.13 | 1.43 | 2.05 | 69.65 | 71.28 | 69.6 | 353507 |
| 1730500800 | 69.7 | 0.77 | 1.12 | 69.5 | 70.11 | 68.8 | 384838 |
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
