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 | 6.765 | 8.20995145631 | 82.4 | 89.86 | 81.36 | 386790 | 86.34484707 | CS |
| 4 | 3.875 | 4.5433227811 | 85.29 | 89.86 | 74.365 | 343586 | 81.81011092 | CS |
| 12 | 13.565 | 17.9431216931 | 75.6 | 89.86 | 72.24 | 351461 | 79.91484866 | CS |
| 26 | -12.715 | -12.4803690616 | 101.88 | 108.51 | 72.24 | 341794 | 83.44159341 | CS |
| 52 | -5.495 | -5.80498626664 | 94.66 | 113.88 | 72.24 | 293227 | 91.63045888 | CS |
| 156 | -3.575 | -3.85486305801 | 92.74 | 123.37 | 72.24 | 227332 | 94.88077214 | CS |
| 260 | 15.645 | 21.2799238303 | 73.52 | 123.37 | 30.3713 | 189590 | 86.64770849 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 86.12 | -0.75 | -0.86 | 87.41 | 89.095 | 85.75 | 341237 |
| 1736811600 | 86.87 | 0.85 | 0.99 | 85.91 | 87.3 | 84.58 | 333233 |
| 1736552400 | 86.02 | -0.55 | -0.64 | 85.27 | 87.4 | 84.44 | 531704 |
| 1736379600 | 86.57 | 3.43 | 4.13 | 82.43 | 86.67 | 81.36 | 334450 |
| 1736293200 | 83.14 | 0.42 | 0.51 | 83.14 | 84.62 | 82.38 | 313561 |
| 1736206800 | 82.72 | 2.51 | 3.13 | 82 | 83.83 | 81.84 | 254160 |
| 1735947600 | 80.21 | 1.64 | 2.09 | 78.68 | 80.26 | 77.495 | 214567 |
| 1735861200 | 78.57 | -0.21 | -0.27 | 80.56 | 81.435 | 77.64 | 217743 |
| 1735688400 | 78.78 | 2.69 | 3.54 | 76.88 | 79.57 | 75.84 | 304013 |
| 1735602000 | 76.09 | -1.72 | -2.21 | 75.37 | 76.675 | 74.365 | 402742 |
| 1735342800 | 77.81 | -1.08 | -1.37 | 78.03 | 79.165 | 77.64 | 304410 |
| 1735256400 | 78.89 | -0.89 | -1.12 | 79.61 | 80.44 | 78.75 | 286044 |
| 1735077840 | 79.78 | -1.07 | -1.32 | 80.7 | 81.5 | 78.63 | 152830 |
| 1734997200 | 80.85 | -0.18 | -0.22 | 81.59 | 82.195 | 80.03 | 305549 |
| 1734738000 | 81.03 | -0.45 | -0.55 | 80.15 | 82.65 | 80.15 | 824141 |
| 1734651600 | 81.48 | -0.49 | -0.60 | 82.785 | 83.94 | 81.0942 | 301966 |
| 1734565200 | 81.97 | -3.37 | -3.95 | 85.29 | 85.995 | 81.035 | 365771 |
| 1734478800 | 85.34 | -1.06 | -1.23 | 86.075 | 87.35 | 84.81 | 302724 |
| 1734392400 | 86.4 | 4.86 | 5.96 | 81.345 | 87.81 | 81.345 | 535030 |
| 1734133200 | 81.54 | 4.67 | 6.08 | 77.255 | 81.84 | 76.815 | 624117 |
| 1734046800 | 76.87 | -7.24 | -8.61 | 81.28 | 84.49 | 75.37 | 1383998 |
| 1733960400 | 84.11 | 0.82 | 0.98 | 83.89 | 84.77 | 83.15 | 724171 |
| 1733874000 | 83.29 | 1.85 | 2.27 | 81.6998 | 83.85 | 79.85 | 493443 |
| 1733787600 | 81.44 | 1.59 | 1.99 | 80.43 | 82.68 | 80.2075 | 474729 |
| 1733528400 | 79.85 | -0.14 | -0.18 | 81.07 | 81.94 | 79.66 | 197694 |
| 1733442000 | 79.99 | -1.3 | -1.60 | 80.44 | 80.97 | 79.61 | 299907 |
| 1733355600 | 81.29 | 0.35 | 0.43 | 81.8 | 82.38 | 80.9201 | 307599 |
| 1733269200 | 80.94 | -2.32 | -2.79 | 83.24 | 83.24 | 80.01 | 402413 |
| 1733182800 | 83.26 | 0.09 | 0.11 | 83.29 | 84.8699 | 82.475 | 342802 |
| 1732917840 | 83.17 | 0.2 | 0.24 | 83.95 | 84.64 | 82.66 | 222345 |
| 1732750800 | 82.97 | 2.44 | 3.03 | 81.38 | 83.39 | 81.38 | 297418 |
| 1732664400 | 80.53 | -1.22 | -1.49 | 80.51 | 81.22 | 79.69 | 431489 |
| 1732578000 | 81.75 | 3.95 | 5.08 | 79.99 | 82.84 | 79.785 | 516137 |
| 1732318800 | 77.8 | 1.55 | 2.03 | 77.44 | 78.63 | 76.89 | 325776 |
| 1732232400 | 76.25 | 1.58 | 2.12 | 75.57 | 76.445 | 74.93 | 266910 |
| 1732146000 | 74.67 | -0.9 | -1.19 | 74.37 | 74.89 | 73.4 | 262627 |
| 1732059600 | 75.57 | -0.31 | -0.41 | 74.524 | 77.04 | 74.524 | 293041 |
| 1731973200 | 75.88 | -0.54 | -0.71 | 76.88 | 77.35 | 75.42 | 186500 |
| 1731714000 | 76.42 | -0.58 | -0.75 | 77.59 | 77.91 | 75.85 | 198843 |
| 1731627600 | 77 | -1.27 | -1.62 | 78.62 | 79.02 | 76.435 | 221462 |
| 1731541200 | 78.27 | -0.31 | -0.39 | 78.95 | 80.68 | 77.76 | 323580 |
| 1731454800 | 78.58 | -0.87 | -1.10 | 79.29 | 79.38 | 77.87 | 262376 |
| 1731368400 | 79.45 | 2.45 | 3.18 | 78.04 | 80.4 | 77.95 | 298817 |
| 1731109200 | 77 | -0.84 | -1.08 | 77.1 | 78.38 | 76 | 321690 |
| 1731022800 | 77.84 | -0.26 | -0.33 | 78.97 | 80.6571 | 77.35 | 289408 |
| 1730936400 | 78.1 | 2.89 | 3.84 | 78.62 | 79.06 | 75.91 | 463415 |
| 1730850000 | 75.21 | 2.13 | 2.91 | 72.9 | 75.79 | 72.24 | 224307 |
| 1730763600 | 73.08 | 0.2 | 0.27 | 72.53 | 74.52 | 72.53 | 248634 |
| 1730500800 | 72.88 | 0.26 | 0.36 | 72.71 | 73.83 | 72.445 | 286491 |
| 1730414400 | 72.62 | -1.46 | -1.97 | 74.32 | 74.66 | 72.57 | 190646 |
| 1730328000 | 74.08 | -1.4 | -1.85 | 74.93 | 76.07 | 74.03 | 225549 |
| 1730241600 | 75.48 | -0.9 | -1.18 | 75.38 | 76.08 | 74.49 | 175082 |
| 1730155200 | 76.38 | 1.49 | 1.99 | 75.83 | 76.86 | 75.335 | 249807 |
| 1729896000 | 74.89 | -0.52 | -0.69 | 75.99 | 76.81 | 74.38 | 368443 |
| 1729809600 | 75.41 | 0.3 | 0.40 | 75.21 | 75.68 | 74.05 | 250813 |
| 1729723200 | 75.11 | -0.5 | -0.66 | 75.6 | 75.76 | 73.91 | 265673 |
| 1729636800 | 75.61 | -3.85 | -4.85 | 79.3 | 79.665 | 75.33 | 372740 |
| 1729550400 | 79.46 | -0.99 | -1.23 | 80.3 | 82.08 | 79.125 | 457147 |
| 1729291200 | 80.45 | 0.79 | 0.99 | 79.63 | 81.35 | 78.5 | 450536 |
| 1729204800 | 79.66 | 0.91 | 1.16 | 78.77 | 79.71 | 77.855 | 295317 |
| 1729118400 | 78.75 | 2.53 | 3.32 | 76.81 | 79.26 | 76.555 | 362045 |
| 1729032000 | 76.22 | -0.34 | -0.44 | 76.12 | 78.45 | 76.12 | 254970 |
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
