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 | 4.98 | 6.38625288536 | 77.98 | 82.99 | 72.75 | 593607 | 76.67131669 | CS |
| 4 | 18.72 | 29.1407222914 | 64.24 | 82.99 | 62.2601 | 552225 | 72.45712029 | CS |
| 12 | 16.28 | 24.4151169766 | 66.68 | 82.99 | 60.97 | 457962 | 69.11450753 | CS |
| 26 | 15.54 | 23.0495401958 | 67.42 | 82.99 | 55.01 | 474358 | 67.09512762 | CS |
| 52 | 36.48 | 78.4853700516 | 46.48 | 82.99 | 45.7 | 445430 | 65.40500159 | CS |
| 156 | 56.67 | 215.557246101 | 26.29 | 82.99 | 17.56 | 431768 | 43.80107928 | CS |
| 260 | 61.05 | 278.639890461 | 21.91 | 82.99 | 9.15 | 372337 | 37.00698515 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 82.96 | 1.68 | 2.07 | 81.98 | 83.76 | 81.98 | 473410 |
| 1732232400 | 81.28 | 1.91 | 2.41 | 80.16 | 82.26 | 79.94 | 480160 |
| 1732146000 | 79.37 | 3.28 | 4.31 | 77.1 | 80.1745 | 77.09 | 644312 |
| 1732059600 | 76.09 | 2.05 | 2.77 | 73.17 | 76.61 | 72.75 | 502617 |
| 1731973200 | 74.04 | 0.23 | 0.31 | 74.47 | 76.15 | 73.84 | 771093 |
| 1731714000 | 73.81 | -3.58 | -4.63 | 77.98 | 78.0817 | 73.73 | 569853 |
| 1731627600 | 77.39 | -3.13 | -3.89 | 80.49 | 80.5928 | 76 | 1175480 |
| 1731541200 | 80.52 | 12.4 | 18.20 | 73 | 80.85 | 71 | 1814137 |
| 1731454800 | 68.12 | -1.83 | -2.62 | 69.455 | 69.76 | 67.78 | 604815 |
| 1731368400 | 69.95 | 0.52 | 0.75 | 70.48 | 71.14 | 69.615 | 619454 |
| 1731109200 | 69.43 | 1.45 | 2.13 | 68.31 | 70.035 | 68.11 | 412389 |
| 1731022800 | 67.98 | 0.73 | 1.09 | 67.35 | 68.96 | 66.58 | 299142 |
| 1730936400 | 67.25 | 2.53 | 3.91 | 67.83 | 68.4 | 66.06 | 423386 |
| 1730850000 | 64.72 | 1.19 | 1.87 | 62.88 | 64.735 | 62.79 | 211262 |
| 1730763600 | 63.53 | 0.21 | 0.33 | 63.17 | 64.7 | 63.17 | 270911 |
| 1730500800 | 63.32 | 0.44 | 0.70 | 63.38 | 64.129999 | 62.745 | 249815 |
| 1730414400 | 62.88 | -0.75 | -1.18 | 63.1 | 64.14 | 62.61 | 258608 |
| 1730328000 | 63.63 | 0.24 | 0.38 | 63.17 | 64.485 | 63.085 | 230125 |
| 1730241600 | 63.39 | -0.97 | -1.51 | 63.09 | 63.485 | 62.2601 | 299036 |
| 1730155200 | 64.36 | 0.9 | 1.42 | 63.83 | 65.18 | 63.83 | 508523 |
| 1729896000 | 63.46 | -0.4 | -0.63 | 64.239999 | 64.44 | 62.49 | 699385 |
| 1729809600 | 63.86 | -0.52 | -0.81 | 64.47 | 64.95 | 63.19 | 603843 |
| 1729723200 | 64.379999 | -0.57 | -0.88 | 64.69 | 65.69 | 64.15 | 486547 |
| 1729636800 | 64.95 | -0.65 | -0.99 | 65.15 | 66.08 | 64.51 | 314853 |
| 1729550400 | 65.599999 | -2.11 | -3.12 | 68.74 | 68.79 | 65.489999 | 360211 |
| 1729291200 | 67.71 | -0.37 | -0.54 | 68.58 | 68.98 | 67.435 | 320243 |
| 1729204800 | 68.08 | -0.86 | -1.25 | 69.25 | 69.37 | 68.035 | 264828 |
| 1729118400 | 68.94 | 0.63 | 0.92 | 69.08 | 70.23 | 68.7 | 276953 |
| 1729032000 | 68.31 | -0.41 | -0.60 | 68.71 | 69.63 | 68.29 | 227729 |
| 1728945600 | 68.72 | 0.63 | 0.93 | 68.14 | 68.82 | 67.79 | 220703 |
| 1728686400 | 68.09 | 1.5 | 2.25 | 66.709999 | 68.17 | 66.709999 | 345800 |
| 1728600000 | 66.59 | -2.03 | -2.96 | 67.53 | 67.945 | 66.37 | 372766 |
| 1728513600 | 68.62 | 0.61 | 0.90 | 68.44 | 68.93 | 68.16 | 243766 |
| 1728427200 | 68.01 | -0.38 | -0.56 | 68.49 | 68.525 | 67.32 | 310754 |
| 1728340800 | 68.39 | -0.79 | -1.14 | 68.46 | 69.215 | 67.93 | 291445 |
| 1728081600 | 69.18 | 0.85 | 1.24 | 69.9 | 69.9 | 67.78 | 221821 |
| 1727995200 | 68.33 | -0.23 | -0.34 | 68 | 69.0258 | 67.76 | 223323 |
| 1727908800 | 68.56 | -0.91 | -1.31 | 68.73 | 70.22 | 68.37 | 323080 |
| 1727822400 | 69.47 | -0.53 | -0.76 | 70 | 70.1 | 68.7694 | 312307 |
| 1727736000 | 70 | 0.52 | 0.75 | 68.96 | 70.02 | 68.785 | 414042 |
| 1727476800 | 69.48 | 0.48 | 0.70 | 69.8 | 70.24 | 68.59 | 314286 |
| 1727390400 | 69 | 0.2 | 0.29 | 69.53 | 70.26 | 68.74 | 295235 |
| 1727304000 | 68.8 | -0.98 | -1.40 | 69.66 | 69.895 | 68.58 | 310731 |
| 1727217600 | 69.78 | -0.15 | -0.21 | 69.47 | 70.05 | 68.59 | 328725 |
| 1727131200 | 69.93 | 2.05 | 3.02 | 68.29 | 70.1 | 68.22 | 682249 |
| 1726872000 | 67.88 | -2.11 | -3.01 | 69.8 | 70.46 | 67.72 | 1839225 |
| 1726785600 | 69.99 | 2.11 | 3.11 | 69.88 | 70.12 | 68.87 | 550403 |
| 1726699200 | 67.88 | 0.28 | 0.41 | 67.71 | 70 | 67.52 | 468904 |
| 1726612800 | 67.6 | 0.46 | 0.69 | 67.85 | 68.59 | 67.25 | 375694 |
| 1726526400 | 67.14 | 0.3 | 0.45 | 66.69 | 67.75 | 66.09 | 383831 |
| 1726267200 | 66.84 | 2.04 | 3.15 | 65.94 | 67.54 | 65.05 | 483023 |
| 1726180800 | 64.8 | 1.86 | 2.96 | 63.36 | 64.959999 | 63.04 | 331961 |
| 1726094400 | 62.94 | 0.11 | 0.18 | 62.4 | 63.125 | 60.97 | 437204 |
| 1726008000 | 62.83 | 0.74 | 1.19 | 62.19 | 63.2 | 61.855 | 361242 |
| 1725921600 | 62.09 | -0.32 | -0.51 | 62.8 | 63.67 | 61.77 | 349556 |
| 1725662400 | 62.41 | -0.4 | -0.64 | 63.19 | 64.349999 | 62.31 | 325270 |
| 1725576000 | 62.81 | -0.81 | -1.27 | 63.35 | 63.9934 | 62.6 | 455074 |
| 1725489600 | 63.62 | 0.78 | 1.24 | 62.48 | 63.7 | 61.99 | 705495 |
| 1725403200 | 62.84 | -3.35 | -5.06 | 66.069999 | 66.39 | 62.83 | 509902 |
| 1725057600 | 66.19 | 0.39 | 0.59 | 66.68 | 66.84 | 65.29 | 332206 |
| 1724971200 | 65.8 | 0.7 | 1.08 | 65.72 | 66.87 | 64.64 | 394053 |
| 1724884800 | 65.099999 | -0.76 | -1.15 | 65.08 | 65.83 | 64.885 | 313831 |
| 1724798400 | 65.86 | -0.62 | -0.93 | 65.87 | 65.92 | 64.925 | 395725 |
| 1724712000 | 66.48 | -0.45 | -0.67 | 67.25 | 67.48 | 66.05 | 253695 |
| 1724452800 | 66.93 | 2.64 | 4.11 | 64.98 | 67.155 | 64.655 | 382835 |
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
