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 | -1.59 | -1.67192429022 | 95.1 | 98.25 | 92.1921 | 1962787 | 95.80753316 | CS |
| 4 | 8.31 | 9.75352112676 | 85.2 | 98.25 | 83.66 | 1753361 | 91.3330475 | CS |
| 12 | 12.14 | 14.9195035025 | 81.37 | 98.25 | 80.74 | 1852594 | 88.06557651 | CS |
| 26 | 21.43 | 29.730854606 | 72.08 | 98.25 | 70.42 | 1696214 | 84.29674678 | CS |
| 52 | 18.74 | 25.063528153 | 74.77 | 98.25 | 69.13 | 2029010 | 80.91774953 | CS |
| 156 | 28.51 | 43.8615384615 | 65 | 119.5983 | 60.08 | 2591891 | 85.1565781 | CS |
| 260 | 49.5 | 112.474437628 | 44.01 | 119.5983 | 19.73 | 2592614 | 67.90099466 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 93.66 | -3.35 | -3.45 | 95.5 | 96.03 | 92.1921 | 2576657 |
| 1737157200 | 97.01 | -0.24 | -0.25 | 97.49 | 97.96 | 96.3642 | 1754177 |
| 1737070800 | 97.25 | 0.88 | 0.91 | 96.61 | 98.25 | 96.54 | 1760949 |
| 1736984400 | 96.37 | 1.38 | 1.45 | 95.1 | 96.78 | 94.665 | 1720407 |
| 1736898000 | 94.99 | -0.51 | -0.53 | 95.2 | 95.5097 | 93.96 | 2791699 |
| 1736811600 | 95.5 | 6.74 | 7.59 | 90.67 | 95.72 | 90.375 | 3068049 |
| 1736552400 | 88.76 | 1.75 | 2.01 | 87.595 | 89.16 | 86.01 | 1797486 |
| 1736379600 | 87.01 | -1.74 | -1.96 | 87.98 | 88.52 | 86.515 | 1750790 |
| 1736293200 | 88.75 | -1.01 | -1.13 | 88.88 | 90.2 | 87.91 | 1930959 |
| 1736206800 | 89.76 | 1.25 | 1.41 | 89.965 | 90.57 | 89.24 | 1784872 |
| 1735947600 | 88.51 | 2.68 | 3.12 | 86.898 | 88.63 | 86.5821 | 1753412 |
| 1735861200 | 85.83 | 0.51 | 0.60 | 86.27 | 86.92 | 85.44 | 1361238 |
| 1735688400 | 85.32 | 1.29 | 1.54 | 84.26 | 85.38 | 84.14 | 1187504 |
| 1735602000 | 84.03 | -0.72 | -0.85 | 84.51 | 84.58 | 83.66 | 1121264 |
| 1735342800 | 84.75 | -0.34 | -0.40 | 84.845 | 85.68 | 84.53 | 845202 |
| 1735256400 | 85.09 | -0.31 | -0.36 | 85.2 | 85.67 | 84.81 | 707217 |
| 1735077840 | 85.4 | 0.55 | 0.65 | 84.84 | 85.69 | 84.43 | 538755 |
| 1734997200 | 84.85 | -0.13 | -0.15 | 84.81 | 85.38 | 84.35 | 1450802 |
| 1734738000 | 84.98 | 1.16 | 1.38 | 84.04 | 85.69 | 83.73 | 6065713 |
| 1734651600 | 83.82 | -0.61 | -0.72 | 85.45 | 86.23 | 83.69 | 1743305 |
| 1734565200 | 84.43 | -2.25 | -2.60 | 85.945 | 86.79 | 84.36 | 1522441 |
| 1734478800 | 86.68 | 0 | 0.00 | 86.18 | 86.815 | 85.51 | 1422063 |
| 1734392400 | 86.68 | -2.82 | -3.15 | 88.36 | 88.6671 | 86.475 | 1811591 |
| 1734133200 | 89.5 | -0.63 | -0.70 | 89.8 | 89.96 | 88.67 | 1352799 |
| 1734046800 | 90.13 | 0.31 | 0.35 | 90.74 | 90.74 | 89.65 | 1263411 |
| 1733960400 | 89.82 | 0.98 | 1.10 | 89.28 | 90 | 88.815 | 1332794 |
| 1733874000 | 88.84 | 0.62 | 0.70 | 87.675 | 90.005 | 87.4 | 1777821 |
| 1733787600 | 88.22 | -0.22 | -0.25 | 89.22 | 90.04 | 88.03 | 1246071 |
| 1733528400 | 88.44 | -0.93 | -1.04 | 89.36 | 89.68 | 88.17 | 1182255 |
| 1733442000 | 89.37 | -2.13 | -2.33 | 90.545 | 91.12 | 88.7 | 1929164 |
| 1733355600 | 91.5 | -2.64 | -2.80 | 94.12 | 94.2715 | 91.05 | 1847338 |
| 1733269200 | 94.14 | 3.18 | 3.50 | 91.5 | 94.27 | 91.24 | 2691120 |
| 1733182800 | 90.96 | 1.3 | 1.45 | 89.68 | 91.55 | 89.25 | 1401388 |
| 1732917840 | 89.66 | 1 | 1.13 | 88.745 | 90.03 | 88.69 | 900001 |
| 1732750800 | 88.66 | 0.52 | 0.59 | 88.29 | 89.4099 | 88.26 | 978345 |
| 1732664400 | 88.14 | 0.75 | 0.86 | 87 | 88.44 | 86.96 | 1734296 |
| 1732578000 | 87.39 | -2.4 | -2.67 | 90.37 | 90.77 | 87.13 | 3032417 |
| 1732318800 | 89.79 | -0.85 | -0.94 | 90.045 | 90.86 | 89.625 | 1520862 |
| 1732232400 | 90.64 | 0.73 | 0.81 | 89.515 | 91.06 | 89.515 | 1735925 |
| 1732146000 | 89.91 | 2.37 | 2.71 | 87.56 | 90.38 | 87.48 | 2186711 |
| 1732059600 | 87.54 | 0.16 | 0.18 | 86.68 | 88.04 | 86.16 | 2096080 |
| 1731973200 | 87.38 | 0.31 | 0.36 | 87 | 87.73 | 86.03 | 1885006 |
| 1731714000 | 87.07 | 1.33 | 1.55 | 86.5 | 89.45 | 86.11 | 2264489 |
| 1731627600 | 85.74 | 0.53 | 0.62 | 86.225 | 86.66 | 85.22 | 1290431 |
| 1731541200 | 85.21 | 0.99 | 1.18 | 83.985 | 85.82 | 83.985 | 1492985 |
| 1731454800 | 84.22 | -0.86 | -1.01 | 84.9 | 85.125 | 83.73 | 2327894 |
| 1731368400 | 85.08 | 1.37 | 1.64 | 84 | 85.09 | 83.575 | 1813334 |
| 1731109200 | 83.71 | -0.93 | -1.10 | 84.39 | 84.98 | 83.05 | 2123317 |
| 1731022800 | 84.64 | 1.56 | 1.88 | 83.44 | 84.91 | 82.72 | 2187615 |
| 1730936400 | 83.08 | -3.48 | -4.02 | 84.39 | 84.94 | 82.4701 | 3173776 |
| 1730850000 | 86.56 | 0.15 | 0.17 | 86.36 | 87.77 | 86.17 | 1362272 |
| 1730763600 | 86.41 | 2.35 | 2.80 | 84.7 | 86.77 | 84.17 | 2169857 |
| 1730500800 | 84.06 | 1.83 | 2.23 | 82.87 | 84.4425 | 82.8 | 1565555 |
| 1730414400 | 82.23 | 0.45 | 0.55 | 83.3 | 84.62 | 80.74 | 3175571 |
| 1730328000 | 81.78 | 0.42 | 0.52 | 81.43 | 82.24 | 80.94 | 1397078 |
| 1730241600 | 81.36 | -0.55 | -0.67 | 82 | 82.19 | 81.33 | 1186145 |
| 1730155200 | 81.91 | -1.28 | -1.54 | 83.07 | 83.22 | 81.72 | 1871278 |
| 1729896000 | 83.19 | -0.03 | -0.04 | 83.415 | 83.95 | 82.75 | 1050415 |
| 1729809600 | 83.22 | -0.95 | -1.13 | 84.68 | 84.97 | 82.88 | 1338869 |
| 1729723200 | 84.17 | 0.28 | 0.33 | 83.69 | 84.51 | 83.69 | 1221677 |
| 1729636800 | 83.89 | -0.29 | -0.34 | 83.9 | 84.23 | 83.405 | 1121710 |
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
