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 | -2.43 | -3.75405530666 | 64.73 | 67.99 | 60.635 | 185744 | 62.76144125 | CS |
| 4 | 1.605 | 2.64436938792 | 60.695 | 67.99 | 59.59 | 133035 | 63.22557847 | CS |
| 12 | -13.995 | -18.3432728226 | 76.295 | 79.115 | 59.59 | 124024 | 68.31212041 | CS |
| 26 | -12.2 | -16.3758389262 | 74.5 | 82.08 | 59.59 | 116010 | 72.00266371 | CS |
| 52 | -27.37 | -30.5230288837 | 89.67 | 94.765 | 59.59 | 99891 | 77.95435227 | CS |
| 156 | -43.01 | -40.8413256101 | 105.31 | 116.72 | 59.59 | 98141 | 89.51980442 | CS |
| 260 | -40.33 | -39.2965019975 | 102.63 | 139.3 | 59.59 | 92323 | 97.68328193 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 62.66 | 0.6 | 0.97 | 62.92 | 62.92 | 61.99 | 84791 |
| 1738798800 | 62.06 | -0.35 | -0.56 | 62.41 | 62.41 | 61.15 | 121578 |
| 1738712400 | 62.41 | 1.25 | 2.04 | 60.82 | 62.47 | 60.82 | 106222 |
| 1738626000 | 61.16 | -2.23 | -3.52 | 62.4 | 62.5 | 60.635 | 114826 |
| 1738366800 | 63.39 | -0.96 | -1.49 | 64.73 | 64.73 | 62.86 | 501304 |
| 1738280400 | 64.349999 | 0.63 | 0.99 | 64.34 | 64.817499 | 63.755 | 110383 |
| 1738194000 | 63.72 | -0.64 | -0.99 | 64.56 | 64.56 | 63.15 | 128965 |
| 1738107600 | 64.36 | -0.58 | -0.89 | 64.69 | 64.959999 | 63.7441 | 100432 |
| 1738021200 | 64.94 | 2.14 | 3.41 | 62.91 | 65.89 | 62.55 | 182279 |
| 1737762000 | 62.8 | -0.44 | -0.70 | 63.05 | 63.61 | 62.64 | 82125 |
| 1737675600 | 63.24 | 0 | 0.00 | 63.24 | 63.24 | 63.24 | 0 |
| 1737589200 | 63.24 | -2.35 | -3.58 | 65.069999 | 65.504999 | 63.17 | 113597 |
| 1737502800 | 65.59 | 1.72 | 2.69 | 64.545 | 65.68 | 64.545 | 121095 |
| 1737157200 | 63.87 | 0.3 | 0.47 | 64.26 | 64.26 | 63.09 | 107557 |
| 1737070800 | 63.57 | 0.05 | 0.08 | 63.13 | 63.72 | 62.34 | 77355 |
| 1736984400 | 63.52 | 0.57 | 0.91 | 64.42 | 64.98 | 63.075 | 74732 |
| 1736898000 | 62.95 | 0.7 | 1.12 | 62.41 | 63.01 | 61.74 | 94941 |
| 1736811600 | 62.25 | 1.99 | 3.30 | 60.2 | 62.3 | 59.59 | 140661 |
| 1736552400 | 60.26 | -1.66 | -2.68 | 60.695 | 61.2199 | 59.7 | 131791 |
| 1736379600 | 61.92 | -0.2 | -0.32 | 62.18 | 62.18 | 60.745 | 128385 |
| 1736293200 | 62.12 | -1.41 | -2.22 | 63.77 | 64.5 | 61.89 | 104799 |
| 1736206800 | 63.53 | 0.07 | 0.11 | 63.97 | 64.28 | 63.145 | 105230 |
| 1735947600 | 63.46 | 0.28 | 0.44 | 63.8911 | 63.8911 | 62.065 | 122928 |
| 1735861200 | 63.18 | -1.52 | -2.35 | 65.04 | 65.9 | 63.18 | 124546 |
| 1735688400 | 64.7 | 0.09 | 0.14 | 65.15 | 65.715 | 64.23 | 151275 |
| 1735602000 | 64.61 | -0.65 | -1.00 | 64.959999 | 65.12 | 63.77 | 118782 |
| 1735342800 | 65.26 | -1.82 | -2.71 | 67.45 | 67.45 | 64.67 | 153487 |
| 1735256400 | 67.08 | -0.34 | -0.50 | 66.87 | 67.34 | 66.325 | 167258 |
| 1735077840 | 67.42 | 0.6 | 0.90 | 67 | 67.59 | 66.78 | 36120 |
| 1734997200 | 66.819999 | -0.3 | -0.45 | 66.8 | 67.79 | 66.191199 | 109705 |
| 1734738000 | 67.12 | -0.77 | -1.13 | 67.5235 | 68.79 | 66.995 | 246864 |
| 1734651600 | 67.89 | -0.44 | -0.64 | 68.4 | 69.24 | 67.37 | 129752 |
| 1734565200 | 68.33 | -3.17 | -4.43 | 72.13 | 72.19 | 67.89 | 141500 |
| 1734478800 | 71.5 | -1.18 | -1.62 | 72.58 | 72.955 | 70.995 | 106661 |
| 1734392400 | 72.68 | -0.88 | -1.20 | 72.98 | 73.645 | 72.63 | 60405 |
| 1734133200 | 73.56 | -0.58 | -0.78 | 74.015 | 74.02 | 72.57 | 53473 |
| 1734046800 | 74.14 | -1.36 | -1.80 | 75.51 | 75.51 | 74.08 | 59018 |
| 1733960400 | 75.5 | 0.16 | 0.21 | 75.44 | 76.1 | 74.92 | 124566 |
| 1733874000 | 75.34 | -0.22 | -0.29 | 75 | 76.41 | 74.3 | 87767 |
| 1733787600 | 75.56 | 0.65 | 0.87 | 76 | 77.76 | 75.45 | 91740 |
| 1733528400 | 74.91 | 0.63 | 0.85 | 74.78 | 74.91 | 73.875 | 55846 |
| 1733442000 | 74.28 | -1.33 | -1.76 | 75.025 | 75.025 | 73.7101 | 70056 |
| 1733355600 | 75.61 | 0.43 | 0.57 | 74.915 | 75.705 | 74.86 | 62693 |
| 1733269200 | 75.18 | -1.84 | -2.39 | 77.37 | 77.37 | 74.95 | 105725 |
| 1733182800 | 77.02 | 0.12 | 0.16 | 76.7 | 77.08 | 75.59 | 90689 |
| 1732917840 | 76.9 | 0.81 | 1.06 | 76.07 | 76.9 | 74.84 | 106274 |
| 1732750800 | 76.09 | 0.07 | 0.09 | 76.45 | 76.81 | 75.33 | 160147 |
| 1732664400 | 76.02 | -1.78 | -2.29 | 77.75 | 78.195 | 75.83 | 245329 |
| 1732578000 | 77.8 | 0.95 | 1.24 | 78.125 | 79.115 | 77.59 | 153037 |
| 1732318800 | 76.85 | 0.85 | 1.12 | 76.39 | 77.275 | 75.4105 | 90502 |
| 1732232400 | 76 | 0.65 | 0.86 | 75.59 | 76.28 | 75.205 | 66364 |
| 1732146000 | 75.35 | 0.04 | 0.05 | 74.505 | 75.43 | 73.115 | 311103 |
| 1732059600 | 75.31 | 0.05 | 0.07 | 74.705 | 75.385 | 74.105 | 132971 |
| 1731973200 | 75.26 | 0.52 | 0.70 | 75.375 | 75.42 | 74.12 | 113839 |
| 1731714000 | 74.74 | -1.16 | -1.53 | 76.295 | 76.65 | 74.69 | 113801 |
| 1731627600 | 75.9 | -0.5 | -0.65 | 76.94 | 77.01 | 75.33 | 75628 |
| 1731541200 | 76.4 | -0.67 | -0.87 | 77.13 | 78.09 | 76.28 | 83176 |
| 1731454800 | 77.07 | -2.46 | -3.09 | 79.41 | 79.865 | 77.05 | 76597 |
| 1731368400 | 79.53 | 0.48 | 0.61 | 80.35 | 80.36 | 79.43 | 79345 |
| 1731109200 | 79.05 | -0.19 | -0.24 | 79.755 | 79.835 | 78.9 | 91065 |
| 1731022800 | 79.24 | -1.84 | -2.27 | 80.69 | 80.84 | 78.185 | 152427 |
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
