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 | 1.31 | 1.9427554501 | 67.43 | 68.83 | 65.825 | 564305 | 66.9747237 | CS |
| 4 | -5.1307 | -6.94551425667 | 73.8707 | 74.55 | 64.52 | 650094 | 67.93388612 | CS |
| 12 | -21.4 | -23.7408475704 | 90.14 | 93.9 | 64.52 | 768772 | 75.25775115 | CS |
| 26 | 5.38 | 8.49116161616 | 63.36 | 93.9 | 61.86 | 778285 | 74.92429423 | CS |
| 52 | 10.87 | 18.7834802143 | 57.87 | 93.9 | 53.43 | 803128 | 70.03408222 | CS |
| 156 | -93.7 | -57.6828367397 | 162.44 | 167.09 | 39.055 | 747587 | 69.98983271 | CS |
| 260 | -39.26 | -36.3518518519 | 108 | 254.34 | 39.055 | 611356 | 95.42932326 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 68.74 | 2.36 | 3.56 | 66.29 | 68.77 | 66.2 | 398542 |
| 1736552400 | 66.379999 | -0.91 | -1.35 | 66.7799 | 67.195 | 65.825 | 526242 |
| 1736379600 | 67.29 | 0.38 | 0.57 | 66.114999 | 67.36 | 65.84 | 414359 |
| 1736293200 | 66.91 | -0.39 | -0.58 | 66.6207 | 67.85 | 66.345 | 630599 |
| 1736206800 | 67.3 | 0.69 | 1.04 | 67.43 | 68.83 | 67.17 | 686019 |
| 1735947600 | 66.61 | 0.9 | 1.37 | 66.08 | 67.39 | 65.599999 | 437534 |
| 1735861200 | 65.709999 | -0.63 | -0.95 | 67.084599 | 68.27 | 65.629999 | 437588 |
| 1735688400 | 66.34 | 1.2 | 1.84 | 65.53 | 66.51 | 65.34 | 495928 |
| 1735602000 | 65.14 | -0.9 | -1.36 | 65.75 | 65.75 | 64.519999 | 418472 |
| 1735342800 | 66.04 | -0.89 | -1.33 | 66.72 | 67.2 | 65.58 | 498784 |
| 1735256400 | 66.93 | -0.03 | -0.04 | 66.8 | 67.63 | 66.33 | 283081 |
| 1735077840 | 66.959999 | -0.31 | -0.46 | 67.65 | 68.19 | 66.78 | 217865 |
| 1734997200 | 67.27 | -1.25 | -1.82 | 68.25 | 68.255 | 67.069999 | 731089 |
| 1734738000 | 68.52 | 1.23 | 1.83 | 66.790099 | 69.325 | 66.790099 | 2827116 |
| 1734651600 | 67.29 | -1.21 | -1.77 | 69.14 | 69.51 | 66.9 | 602469 |
| 1734565200 | 68.5 | -3.9 | -5.39 | 72.39 | 72.6399 | 68.352 | 629679 |
| 1734478800 | 72.4 | -0.8 | -1.09 | 72.4811 | 73.04 | 71.665 | 524139 |
| 1734392400 | 73.2 | -1.96 | -2.61 | 73.8707 | 74.55 | 72.69 | 690638 |
| 1734133200 | 75.16 | 0.84 | 1.13 | 73.535 | 75.54 | 73.02 | 675052 |
| 1734046800 | 74.32 | 0.77 | 1.05 | 73.37 | 74.4 | 73.3159 | 578524 |
| 1733960400 | 73.55 | -0.19 | -0.26 | 73.59 | 74.035 | 72.535 | 641445 |
| 1733874000 | 73.74 | -0.7 | -0.94 | 73.63 | 75 | 72.5 | 505561 |
| 1733787600 | 74.44 | -1.03 | -1.36 | 76.0832 | 76.2056 | 73.91 | 928928 |
| 1733528400 | 75.47 | -0.02 | -0.03 | 76.1793 | 77.48 | 74.67 | 750822 |
| 1733442000 | 75.49 | -0.46 | -0.61 | 75.885 | 77.77 | 75.43 | 664390 |
| 1733355600 | 75.95 | 0.09 | 0.12 | 75.46 | 76.055 | 74.57 | 684389 |
| 1733269200 | 75.86 | -1.11 | -1.44 | 77.105 | 77.105 | 75.3 | 623641 |
| 1733182800 | 76.97 | -0.12 | -0.16 | 77 | 77.5 | 75.75 | 806168 |
| 1732917840 | 77.09 | 1.29 | 1.70 | 75.25 | 77.17 | 75.25 | 500592 |
| 1732750800 | 75.8 | -2 | -2.57 | 78.55 | 79.16 | 75.5 | 673659 |
| 1732664400 | 77.8 | -3.93 | -4.81 | 79.21 | 80 | 77.42 | 1059339 |
| 1732578000 | 81.73 | 3.87 | 4.97 | 79.9 | 83.55 | 79.2246 | 1075951 |
| 1732318800 | 77.86 | 1.38 | 1.80 | 76.33 | 78.26 | 75.918 | 630456 |
| 1732232400 | 76.48 | 1.29 | 1.72 | 75.54 | 76.99 | 74.28 | 887094 |
| 1732146000 | 75.19 | 0.53 | 0.71 | 75.16 | 75.945 | 74.64 | 478224 |
| 1732059600 | 74.66 | -0.18 | -0.24 | 74.465 | 75.65 | 74.049 | 577536 |
| 1731973200 | 74.84 | 0.43 | 0.58 | 74.46 | 75.66 | 73.5 | 869729 |
| 1731714000 | 74.41 | -0.07 | -0.09 | 74.485 | 75.19 | 73.52 | 629613 |
| 1731627600 | 74.48 | 1.65 | 2.27 | 74.095 | 75.93 | 72.61 | 906447 |
| 1731541200 | 72.83 | -0.75 | -1.02 | 73.93 | 74.34 | 72.51 | 706531 |
| 1731454800 | 73.58 | -0.8 | -1.08 | 74.27 | 74.52 | 72.88 | 963470 |
| 1731368400 | 74.38 | 1.78 | 2.45 | 73.13 | 74.95 | 73.02 | 1034168 |
| 1731109200 | 72.6 | -0.39 | -0.53 | 73.0349 | 74.06 | 70.94 | 1501322 |
| 1731022800 | 72.99 | -1.3 | -1.75 | 74.01 | 75.07 | 71.8 | 1831638 |
| 1730936400 | 74.29 | -19.18 | -20.52 | 85.175 | 85.175 | 72.0701 | 4645073 |
| 1730850000 | 93.47 | 1.92 | 2.10 | 90.28 | 93.9 | 90.28 | 995696 |
| 1730763600 | 91.55 | 1.89 | 2.11 | 90 | 91.7 | 89.21 | 835774 |
| 1730500800 | 89.66 | 2.68 | 3.08 | 87.4 | 90.145 | 87.3572 | 742930 |
| 1730414400 | 86.98 | -1.58 | -1.78 | 88.96 | 89.32 | 86.88 | 523070 |
| 1730328000 | 88.56 | 0.63 | 0.72 | 87.95 | 89.24 | 87.77 | 288629 |
| 1730241600 | 87.93 | -0.35 | -0.40 | 87.49 | 88.5 | 87.215 | 539032 |
| 1730155200 | 88.28 | 1.54 | 1.78 | 87.74 | 88.45 | 87.35 | 264900 |
| 1729896000 | 86.74 | -0.71 | -0.81 | 87.81 | 88.63 | 86.55 | 424928 |
| 1729809600 | 87.45 | 0.86 | 0.99 | 86.99 | 87.83 | 86.1 | 327794 |
| 1729723200 | 86.59 | -0.16 | -0.18 | 86.415 | 87.82 | 86.13 | 322805 |
| 1729636800 | 86.75 | -3.09 | -3.44 | 89.3099 | 89.3099 | 85.86 | 517942 |
| 1729550400 | 89.84 | -0.3 | -0.33 | 90.14 | 90.555 | 89.26 | 386372 |
| 1729291200 | 90.14 | 0.68 | 0.76 | 89.44 | 90.5 | 88.37 | 440879 |
| 1729204800 | 89.46 | -0.34 | -0.38 | 90 | 90.03 | 88.72 | 408902 |
| 1729118400 | 89.8 | 0.79 | 0.89 | 90 | 91.09 | 89.58 | 583928 |
| 1729032000 | 89.01 | 1.25 | 1.42 | 87.41 | 89.77 | 87.2197 | 695719 |
| 1728945600 | 87.76 | 1.39 | 1.61 | 85.52 | 88.09 | 85.19 | 675662 |
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
