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 | 4.12 | 4.99091459721 | 82.55 | 86.68 | 82.17 | 616646 | 84.20091526 | CS |
| 4 | 0.89 | 1.03753788762 | 85.78 | 88.29 | 81.95 | 755089 | 84.53405752 | CS |
| 12 | 0.73 | 0.849429834768 | 85.94 | 88.29 | 80.51 | 748916 | 84.17372753 | CS |
| 26 | 5.88 | 7.27812848125 | 80.79 | 88.29 | 75.16 | 726241 | 82.4858735 | CS |
| 52 | 11.68 | 15.5754100547 | 74.99 | 88.29 | 72.91 | 704064 | 79.48774515 | CS |
| 156 | 26.65 | 44.4018660447 | 60.02 | 88.29 | 49.36 | 797989 | 66.56550851 | CS |
| 260 | 41.79 | 93.114973262 | 44.88 | 88.29 | 27.325 | 878189 | 56.68239671 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 86.67 | 0.88 | 1.03 | 86.36 | 86.79 | 85.45 | 1075831 |
| 1740699600 | 85.79 | 1.59 | 1.89 | 84.38 | 85.99 | 84.38 | 427061 |
| 1740613200 | 84.2 | -0.79 | -0.93 | 85 | 85.42 | 83.92 | 499903 |
| 1740526800 | 84.99 | 0.61 | 0.72 | 85.01 | 85.27 | 84.36 | 689771 |
| 1740440400 | 84.38 | 1.62 | 1.96 | 83.16 | 84.83 | 82.7 | 549769 |
| 1740181200 | 82.76 | -0.22 | -0.27 | 82.55 | 83.39 | 82.17 | 916724 |
| 1740094800 | 82.98 | -0.27 | -0.32 | 82.87 | 83.33 | 81.95 | 750950 |
| 1740008400 | 83.25 | -0.19 | -0.23 | 82.77 | 83.8333 | 82.59 | 753422 |
| 1739922000 | 83.44 | 0.43 | 0.52 | 83.44 | 83.93 | 82.5701 | 1317918 |
| 1739576400 | 83.01 | -1.11 | -1.32 | 84.06 | 84.83 | 82.87 | 736566 |
| 1739490000 | 84.12 | 1.12 | 1.35 | 82.74 | 84.23 | 82.72 | 1009667 |
| 1739403600 | 83 | -1.85 | -2.18 | 85.09 | 85.09 | 82.65 | 1004988 |
| 1739317200 | 84.85 | -1.09 | -1.27 | 85.64 | 85.79 | 84.07 | 651971 |
| 1739230800 | 85.94 | -0.83 | -0.96 | 86.77 | 88.29 | 85.1606 | 1111551 |
| 1738971600 | 86.77 | -0.04 | -0.05 | 87.03 | 87.03 | 86.105 | 780582 |
| 1738885200 | 86.81 | 0.53 | 0.61 | 87.4 | 87.4 | 85.89 | 621074 |
| 1738798800 | 86.28 | 0.54 | 0.63 | 86.12 | 86.59 | 85.51 | 444818 |
| 1738712400 | 85.74 | 0.41 | 0.48 | 85.49 | 86.52 | 85.36 | 538120 |
| 1738626000 | 85.33 | -0.12 | -0.14 | 84.44 | 85.58 | 83.39 | 663379 |
| 1738366800 | 85.45 | -0.73 | -0.85 | 85.78 | 86.41 | 85.185 | 878461 |
| 1738280400 | 86.18 | 0.16 | 0.19 | 86.57 | 86.75 | 85.59 | 474675 |
| 1738194000 | 86.02 | 0.27 | 0.31 | 85.36 | 86.96 | 85.25 | 495474 |
| 1738107600 | 85.75 | -0.64 | -0.74 | 86.42 | 86.93 | 85.55 | 544678 |
| 1738021200 | 86.39 | 1.51 | 1.78 | 85.62 | 86.54 | 85.31 | 631771 |
| 1737762000 | 84.88 | 0.4 | 0.47 | 83.88 | 84.935 | 83.88 | 519391 |
| 1737675600 | 84.48 | 0 | 0.00 | 84.48 | 84.48 | 84.48 | 0 |
| 1737589200 | 84.48 | -1.81 | -2.10 | 86.38 | 86.53 | 84.17 | 623234 |
| 1737502800 | 86.29 | 0.04 | 0.05 | 86.69 | 87.36 | 86.22 | 601660 |
| 1737157200 | 86.25 | 0.17 | 0.20 | 86.35 | 86.7 | 86 | 553974 |
| 1737070800 | 86.08 | 1.28 | 1.51 | 84.94 | 86.29 | 84.73 | 532630 |
| 1736984400 | 84.8 | 1.37 | 1.64 | 84.67 | 84.96 | 84.21 | 837152 |
| 1736898000 | 83.43 | 1.35 | 1.64 | 82.3 | 83.545 | 81.8652 | 587116 |
| 1736811600 | 82.08 | 0.95 | 1.17 | 80.72 | 82.22 | 80.51 | 751254 |
| 1736552400 | 81.13 | -2.4 | -2.87 | 82.69 | 82.8773 | 80.79 | 846667 |
| 1736379600 | 83.53 | 0.58 | 0.70 | 82.88 | 83.74 | 82.4 | 666460 |
| 1736293200 | 82.95 | 0.58 | 0.70 | 82.635 | 83.75 | 82.15 | 780908 |
| 1736206800 | 82.37 | -1.98 | -2.35 | 84.33 | 84.57 | 82.27 | 859623 |
| 1735947600 | 84.35 | 0.19 | 0.23 | 84.6699 | 84.81 | 83.895 | 627514 |
| 1735861200 | 84.16 | -0.53 | -0.63 | 85 | 85.31 | 83.86 | 763415 |
| 1735688400 | 84.69 | 0.3 | 0.36 | 84.76 | 85.1 | 84.33 | 836963 |
| 1735602000 | 84.39 | -0.29 | -0.34 | 84.085 | 84.95 | 83.6 | 770731 |
| 1735342800 | 84.68 | -0.58 | -0.68 | 85.08 | 85.6 | 84.31 | 620930 |
| 1735256400 | 85.26 | 0.46 | 0.54 | 84.66 | 85.4 | 84.5 | 371299 |
| 1735077840 | 84.8 | 1.43 | 1.72 | 83.32 | 84.91 | 83.04 | 407689 |
| 1734997200 | 83.37 | 0.18 | 0.22 | 82.58 | 83.45 | 82.42 | 833102 |
| 1734738000 | 83.19 | 1.53 | 1.87 | 81.72 | 83.93 | 81.69 | 2697774 |
| 1734651600 | 81.66 | 0.16 | 0.20 | 82.04 | 82.57 | 80.77 | 1085240 |
| 1734565200 | 81.5 | -2.14 | -2.56 | 83.66 | 84.25 | 81.44 | 1158620 |
| 1734478800 | 83.64 | -0.39 | -0.46 | 83.735 | 84.12 | 83.2 | 839638 |
| 1734392400 | 84.03 | -0.15 | -0.18 | 84.025 | 84.93 | 83.825 | 736483 |
| 1734133200 | 84.18 | 0.23 | 0.27 | 84.03 | 85.29 | 84.03 | 777912 |
| 1734046800 | 83.95 | -0.8 | -0.94 | 85.075 | 85.4099 | 83.92 | 724977 |
| 1733960400 | 84.75 | 0.79 | 0.94 | 83.99 | 84.99 | 83.86 | 806589 |
| 1733874000 | 83.96 | -1.04 | -1.22 | 84.25 | 84.785 | 83.2059 | 578955 |
| 1733787600 | 85 | -1.08 | -1.25 | 85.86 | 86.07 | 84.92 | 592216 |
| 1733528400 | 86.08 | 0.14 | 0.16 | 85.94 | 86.25 | 85.66 | 558061 |
| 1733442000 | 85.94 | 0.09 | 0.10 | 86.16 | 86.6525 | 85.67 | 629630 |
| 1733355600 | 85.85 | -0.13 | -0.15 | 85.877 | 86.26 | 85.19 | 718593 |
| 1733269200 | 85.98 | -0.18 | -0.21 | 86.47 | 86.47 | 85.51 | 970843 |
| 1733182800 | 86.16 | -0.57 | -0.66 | 86.79 | 86.79 | 85.74 | 800311 |
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
