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 | -1.51 | -1.90416141236 | 79.3 | 80.45 | 76.36 | 163676 | 77.9461351 | DR |
| 4 | 2.97 | 3.96952686447 | 74.82 | 81.25 | 72.68 | 193880 | 76.9824002 | DR |
| 12 | 0.3069 | 0.396086372383 | 77.4831 | 83.79 | 72.68 | 161994 | 78.32612767 | DR |
| 26 | -8.15 | -9.48336048406 | 85.94 | 92.98 | 72.68 | 167125 | 83.04699078 | DR |
| 52 | -20.56 | -20.9049313676 | 98.35 | 104.375 | 72.68 | 165783 | 87.75807721 | DR |
| 156 | 25.28 | 48.143210817 | 52.51 | 104.375 | 50.21 | 166110 | 77.12484508 | DR |
| 260 | 13.96 | 21.8705937647 | 63.83 | 104.375 | 36.16 | 156869 | 66.2151346 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 77.79 | -0.45 | -0.58 | 78.45 | 78.45 | 77.145 | 92119 |
| 1738885200 | 78.24 | 0.3 | 0.38 | 78.3 | 79.38 | 77.93 | 191900 |
| 1738798800 | 77.94 | 0.29 | 0.37 | 77.71 | 78.2902 | 77.39 | 118341 |
| 1738712400 | 77.65 | 0.37 | 0.48 | 77.92 | 78.77 | 76.63 | 183371 |
| 1738626000 | 77.28 | -1.21 | -1.54 | 76.89 | 78.615 | 76.36 | 147102 |
| 1738366800 | 78.49 | -1.27 | -1.59 | 79.3 | 80.45 | 78.35 | 177665 |
| 1738280400 | 79.76 | 0.78 | 0.99 | 79.24 | 81.25 | 78.98 | 199444 |
| 1738194000 | 78.98 | 1.36 | 1.75 | 77.89 | 79.845 | 77.465 | 257140 |
| 1738107600 | 77.62 | -0.12 | -0.15 | 77.67 | 78.4195 | 75.91 | 234714 |
| 1738021200 | 77.74 | 1.38 | 1.81 | 75.41 | 77.95 | 75.41 | 239925 |
| 1737762000 | 76.36 | 1.08 | 1.43 | 75.45 | 76.97 | 75.4 | 158100 |
| 1737675600 | 75.28 | 0 | 0.00 | 75.28 | 75.28 | 75.28 | 0 |
| 1737589200 | 75.28 | -0.27 | -0.36 | 75.5 | 75.89 | 72.68 | 470343 |
| 1737502800 | 75.55 | -0.67 | -0.88 | 76.7 | 76.9444 | 75.19 | 285592 |
| 1737157200 | 76.22 | -0.11 | -0.14 | 76.58 | 77.58 | 75.76 | 130636 |
| 1737070800 | 76.33 | -0.1 | -0.13 | 76.21 | 76.6 | 75.06 | 103126 |
| 1736984400 | 76.43 | -0.3 | -0.39 | 78 | 78 | 76.01 | 115744 |
| 1736898000 | 76.73 | 0.97 | 1.28 | 76.3 | 77.615 | 76.04 | 133119 |
| 1736811600 | 75.76 | 1.26 | 1.69 | 74 | 77 | 73.9 | 188676 |
| 1736552400 | 74.5 | -1.6 | -2.10 | 74.82 | 75.71 | 74.435 | 154896 |
| 1736379600 | 76.1 | -0.29 | -0.38 | 75.85 | 76.29 | 75.06 | 155560 |
| 1736293200 | 76.39 | -0.07 | -0.09 | 76.88 | 77.73 | 76.18 | 149322 |
| 1736206800 | 76.46 | 0.36 | 0.47 | 76.94 | 77.99 | 75.903 | 155111 |
| 1735947600 | 76.1 | -1.65 | -2.12 | 77.71 | 78.04 | 76.02 | 239619 |
| 1735861200 | 77.75 | -0.14 | -0.18 | 78.5 | 79.295 | 77.31 | 119463 |
| 1735688400 | 77.89 | 0.15 | 0.19 | 77.76 | 78.31 | 77.47 | 80453 |
| 1735602000 | 77.74 | -1.03 | -1.31 | 77.95 | 78.47 | 77.22 | 144740 |
| 1735342800 | 78.77 | -0.04 | -0.05 | 78.4015 | 79.1099 | 78.22 | 69875 |
| 1735256400 | 78.81 | -0.04 | -0.05 | 78.5 | 79.04 | 78.5 | 46989 |
| 1735077840 | 78.85 | -0.11 | -0.14 | 78.79 | 79.32 | 78.5538 | 28344 |
| 1734997200 | 78.96 | -0.67 | -0.84 | 79.555 | 79.83 | 78.4851 | 128004 |
| 1734738000 | 79.63 | 0.98 | 1.25 | 79.03 | 80.01 | 79.02 | 194300 |
| 1734651600 | 78.65 | 0.07 | 0.09 | 78.55 | 79.97 | 78.35 | 147340 |
| 1734565200 | 78.58 | -3.11 | -3.81 | 81.495 | 81.86 | 78.58 | 110420 |
| 1734478800 | 81.69 | 0.92 | 1.14 | 80.985 | 82.125 | 80.92 | 99214 |
| 1734392400 | 80.77 | -0.53 | -0.65 | 81.015 | 81.705 | 80.63 | 114325 |
| 1734133200 | 81.3 | 0.19 | 0.23 | 81.11 | 82.13 | 80.53 | 99442 |
| 1734046800 | 81.11 | -0.08 | -0.10 | 81.19 | 81.65 | 80.651 | 91472 |
| 1733960400 | 81.19 | -0.25 | -0.31 | 81.515 | 81.85 | 81.19 | 74364 |
| 1733874000 | 81.44 | -0.99 | -1.20 | 81.7 | 82.305 | 81.23 | 122834 |
| 1733787600 | 82.43 | 0.58 | 0.71 | 82.27 | 83.565 | 81.929 | 132214 |
| 1733528400 | 81.85 | -1.21 | -1.46 | 82.375 | 83.185 | 81.81 | 114142 |
| 1733442000 | 83.06 | 0.64 | 0.78 | 82.36 | 83.79 | 81.91 | 134496 |
| 1733355600 | 82.42 | 0.9 | 1.10 | 81.52 | 83.42 | 81.52 | 177055 |
| 1733269200 | 81.52 | 0.91 | 1.13 | 80.42 | 81.55 | 79.5453 | 145025 |
| 1733182800 | 80.61 | 0.98 | 1.23 | 79.725 | 81.42 | 79.605 | 168949 |
| 1732917840 | 79.63 | 0.3 | 0.38 | 79.58 | 80.1 | 79.49 | 95036 |
| 1732750800 | 79.33 | 0.16 | 0.20 | 78.79 | 79.835 | 78.7 | 231964 |
| 1732664400 | 79.17 | -0.89 | -1.11 | 80.05 | 80.05 | 78.64 | 292273 |
| 1732578000 | 80.06 | 1 | 1.26 | 79.77 | 80.92 | 79.65 | 293591 |
| 1732318800 | 79.06 | 1.14 | 1.46 | 77.65 | 79.22 | 77.65 | 191513 |
| 1732232400 | 77.92 | -0.07 | -0.09 | 77.67 | 78.83 | 77.6 | 216973 |
| 1732146000 | 77.99 | -0.7 | -0.89 | 78.4 | 78.5599 | 77.69 | 130245 |
| 1732059600 | 78.69 | 0.85 | 1.09 | 78 | 79.3 | 77.755 | 180436 |
| 1731973200 | 77.84 | 0.28 | 0.36 | 77.22 | 78.6 | 77.22 | 177466 |
| 1731714000 | 77.56 | 0.13 | 0.17 | 77.4831 | 78.33 | 77.02 | 205286 |
| 1731627600 | 77.43 | -0.79 | -1.01 | 78.33 | 78.66 | 77.03 | 395631 |
| 1731541200 | 78.22 | -2.23 | -2.77 | 79.41 | 80.28 | 78.105 | 326418 |
| 1731454800 | 80.45 | -1.32 | -1.61 | 80.98 | 81.295 | 80.05 | 131647 |
| 1731368400 | 81.77 | -0.62 | -0.75 | 82.02 | 82.28 | 81.3205 | 119269 |
| 1731109200 | 82.39 | -0.73 | -0.88 | 81.72 | 83.07 | 81.51 | 137340 |
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
