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 | -5.02 | -7.74930534115 | 64.78 | 65.54 | 58.72 | 1600468 | 60.91933069 | CS |
| 4 | -12.79 | -17.6292212267 | 72.55 | 75.49 | 58.72 | 955729 | 66.35120895 | CS |
| 12 | -10.45 | -14.8839196696 | 70.21 | 75.49 | 58.72 | 823505 | 68.29372045 | CS |
| 26 | 4.4 | 7.94797687861 | 55.36 | 75.49 | 53.17 | 848144 | 65.82937564 | CS |
| 52 | 5.79 | 10.7281823235 | 53.97 | 75.49 | 49.95 | 801047 | 61.25648136 | CS |
| 156 | 25.86 | 76.2831858407 | 33.9 | 75.49 | 20.045 | 961226 | 41.73908811 | CS |
| 260 | 37.64 | 170.162748644 | 22.12 | 75.49 | 6.39 | 1209856 | 31.94278612 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 59.73 | 0.49 | 0.83 | 59.03 | 60.43 | 58.72 | 2808381 |
| 1734651600 | 59.24 | -1.9 | -3.11 | 59.98 | 60.8 | 58.94 | 1995858 |
| 1734565200 | 61.14 | -2.7 | -4.23 | 63.88 | 64.355 | 60.97 | 1290804 |
| 1734478800 | 63.84 | -0.78 | -1.21 | 64.43 | 64.94 | 63.4535 | 835017 |
| 1734392400 | 64.62 | -0.1 | -0.15 | 64.78 | 65.54 | 64.3 | 1072279 |
| 1734133200 | 64.72 | -2.45 | -3.65 | 66.519999 | 66.519999 | 64.233999 | 673650 |
| 1734046800 | 67.17 | -0.3 | -0.44 | 67.22 | 67.62 | 66.349999 | 762579 |
| 1733960400 | 67.47 | -0.78 | -1.14 | 69.56 | 69.853 | 67.38 | 674598 |
| 1733874000 | 68.25 | -1.17 | -1.69 | 68.11 | 69.11 | 67.215 | 809579 |
| 1733787600 | 69.42 | 0.53 | 0.77 | 69.82 | 70 | 69.14 | 541717 |
| 1733528400 | 68.89 | -0.42 | -0.61 | 70.44 | 71.09 | 68.24 | 723523 |
| 1733442000 | 69.31 | -1.11 | -1.58 | 70.45 | 70.83 | 68.892 | 970888 |
| 1733355600 | 70.42 | -2.44 | -3.35 | 72.14 | 72.5 | 70.1301 | 840270 |
| 1733269200 | 72.86 | -0.32 | -0.44 | 73.56 | 73.58 | 72.37 | 588354 |
| 1733182800 | 73.18 | -0.69 | -0.93 | 73.47 | 74.09 | 72.71 | 604977 |
| 1732917840 | 73.87 | -0.14 | -0.19 | 75.05 | 75.32 | 73.4522 | 295507 |
| 1732750800 | 74.01 | -0.12 | -0.16 | 75.28 | 75.42 | 73.55 | 514321 |
| 1732664400 | 74.13 | -0.67 | -0.90 | 74.77 | 74.77 | 73.02 | 720145 |
| 1732578000 | 74.8 | 3.72 | 5.23 | 72.55 | 75.49 | 72.225 | 1436406 |
| 1732318800 | 71.08 | 1.64 | 2.36 | 70.12 | 71.19 | 69.53 | 505791 |
| 1732232400 | 69.44 | 0.14 | 0.20 | 69.81 | 70.6 | 69.33 | 611576 |
| 1732146000 | 69.3 | -0.23 | -0.33 | 69.28 | 69.92 | 68.925 | 817420 |
| 1732059600 | 69.53 | 0.32 | 0.46 | 68.96 | 69.67 | 68.01 | 607288 |
| 1731973200 | 69.21 | -0.81 | -1.16 | 69.36 | 70.02 | 68.401 | 849000 |
| 1731714000 | 70.02 | -0.16 | -0.23 | 70.05 | 70.8 | 69.48 | 519814 |
| 1731627600 | 70.18 | 0.39 | 0.56 | 70.15 | 71.16 | 69.63 | 769101 |
| 1731541200 | 69.79 | -0.41 | -0.58 | 71.37 | 71.55 | 69.47 | 568055 |
| 1731454800 | 70.2 | -2.75 | -3.77 | 72.5 | 73.14 | 69.94 | 1233673 |
| 1731368400 | 72.95 | -0.39 | -0.53 | 73.92 | 74.69 | 72.79 | 1073302 |
| 1731109200 | 73.34 | 1.84 | 2.57 | 71.69 | 73.74 | 71.455 | 1323928 |
| 1731022800 | 71.5 | 0.84 | 1.19 | 70.61 | 72.29 | 70.585 | 865584 |
| 1730936400 | 70.66 | -1.03 | -1.44 | 70.68 | 70.81 | 68.32 | 1168113 |
| 1730850000 | 71.69 | 1.58 | 2.25 | 69.56 | 71.74 | 69.56 | 769800 |
| 1730763600 | 70.11 | 1.42 | 2.07 | 69.03 | 71.91 | 68.91 | 599836 |
| 1730500800 | 68.69 | 0.19 | 0.28 | 69.1 | 70.095 | 68.47 | 539860 |
| 1730414400 | 68.5 | -0.92 | -1.33 | 68.7 | 69.38 | 68.15 | 769654 |
| 1730328000 | 69.42 | -0.37 | -0.53 | 69.44 | 70.865 | 69.13 | 814289 |
| 1730241600 | 69.79 | -0.1 | -0.14 | 66 | 69.82 | 64.95 | 1673241 |
| 1730155200 | 69.89 | 1.37 | 2.00 | 69.21 | 70.3 | 69.16 | 817889 |
| 1729896000 | 68.52 | 0.16 | 0.23 | 69.34 | 69.74 | 68.38 | 839200 |
| 1729809600 | 68.36 | 1.16 | 1.73 | 67.86 | 69.18 | 67.73 | 1350188 |
| 1729723200 | 67.2 | 2.36 | 3.64 | 67 | 68.27 | 66.05 | 1513748 |
| 1729636800 | 64.84 | -2.8 | -4.14 | 66.36 | 66.55 | 64.84 | 1145726 |
| 1729550400 | 67.64 | -3.33 | -4.69 | 70.88 | 70.91 | 67.48 | 785522 |
| 1729291200 | 70.97 | 1.02 | 1.46 | 70.27 | 71.42 | 70.03 | 564967 |
| 1729204800 | 69.95 | -0.92 | -1.30 | 70.53 | 70.755 | 69.55 | 592487 |
| 1729118400 | 70.87 | 1.87 | 2.71 | 70.01 | 71.21 | 69.785 | 472361 |
| 1729032000 | 69 | 0.52 | 0.76 | 68.71 | 70.23 | 68.71 | 535316 |
| 1728945600 | 68.48 | 1.08 | 1.60 | 67.33 | 68.87 | 67.33 | 493743 |
| 1728686400 | 67.4 | 0.5 | 0.75 | 66.97 | 67.945 | 66.9 | 317818 |
| 1728600000 | 66.9 | -0.77 | -1.14 | 66.489999 | 67.23 | 66.23 | 534653 |
| 1728513600 | 67.67 | -0.21 | -0.31 | 67.89 | 68.38 | 67.52 | 619606 |
| 1728427200 | 67.88 | 0.41 | 0.61 | 67.63 | 68.68 | 66.769999 | 433536 |
| 1728340800 | 67.47 | -0.29 | -0.43 | 66.95 | 67.51 | 66.16 | 556307 |
| 1728081600 | 67.76 | -1.33 | -1.93 | 69.64 | 69.715 | 67 | 607323 |
| 1727995200 | 69.09 | -0.14 | -0.20 | 68.87 | 69.65 | 68.28 | 508283 |
| 1727908800 | 69.23 | -1.11 | -1.58 | 69.47 | 69.9548 | 68.62 | 407423 |
| 1727822400 | 70.34 | 0.08 | 0.11 | 70.47 | 70.75 | 69.13 | 454961 |
| 1727736000 | 70.26 | -0.01 | -0.01 | 70.21 | 70.46 | 69.14 | 797575 |
| 1727476800 | 70.27 | 1.4 | 2.03 | 69.72 | 71.07 | 69.02 | 946319 |
| 1727390400 | 68.87 | 0.83 | 1.22 | 68.69 | 69.15 | 68.22 | 916707 |
| 1727304000 | 68.04 | -1.56 | -2.24 | 69.26 | 69.29 | 67.81 | 791308 |
| 1727217600 | 69.6 | -0.59 | -0.84 | 70.16 | 70.51 | 68.86 | 729311 |
| 1727131200 | 70.19 | 0.32 | 0.46 | 70.66 | 71.31 | 69.5723 | 696733 |
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
