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 | -2.79 | -3.68462757528 | 75.72 | 76.68 | 69.7401 | 648234 | 72.35793153 | CS |
| 4 | -13.08 | -15.2075340077 | 86.01 | 91.18 | 69.7401 | 651800 | 80.90871109 | CS |
| 12 | -21.175 | -22.5014611338 | 94.105 | 95.8 | 69.7401 | 422169 | 83.85130285 | CS |
| 26 | 2.63 | 3.74110953058 | 70.3 | 100.32 | 67.28 | 390168 | 83.4961975 | CS |
| 52 | -20.8 | -22.1914008322 | 93.73 | 108.57 | 67.28 | 428917 | 86.84963476 | CS |
| 156 | -71.99 | -49.6756831355 | 144.92 | 165.85 | 67.28 | 447150 | 109.02253504 | CS |
| 260 | -16.28 | -18.2490752158 | 89.21 | 190.97 | 30.1 | 436697 | 116.05084813 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 72.93 | 1.21 | 1.69 | 71.7 | 73.65 | 70.705 | 532742 |
| 1741304400 | 71.72 | -1.18 | -1.62 | 72.24 | 73.1 | 71.07 | 554163 |
| 1741218000 | 72.9 | 1.83 | 2.57 | 71.47 | 73.68 | 70.56 | 747153 |
| 1741131600 | 71.07 | -2.31 | -3.15 | 72.16 | 72.6 | 69.7401 | 782633 |
| 1741045200 | 73.38 | -2.06 | -2.73 | 75.72 | 76.68 | 73.27 | 634623 |
| 1740786000 | 75.44 | -2.03 | -2.62 | 76.68 | 77.84 | 73.79 | 859042 |
| 1740699600 | 77.47 | -7.91 | -9.26 | 82.58 | 83.55 | 76.23 | 1301698 |
| 1740613200 | 85.38 | 0.1 | 0.12 | 85.95 | 88.69 | 85.23 | 977153 |
| 1740526800 | 85.28 | -1.42 | -1.64 | 87.89 | 87.89 | 83.72 | 511250 |
| 1740440400 | 86.7 | 2.56 | 3.04 | 84.83 | 87.98 | 84.215 | 479593 |
| 1740181200 | 84.14 | -3.78 | -4.30 | 87.86 | 89.21 | 83.945 | 949761 |
| 1740094800 | 87.92 | -3.03 | -3.33 | 90.8 | 90.9525 | 87.28 | 824584 |
| 1740008400 | 90.95 | 2.33 | 2.63 | 87.65 | 91.18 | 86.65 | 544882 |
| 1739922000 | 88.62 | 2.15 | 2.49 | 86.11 | 88.63 | 85.885 | 770968 |
| 1739576400 | 86.47 | 1.22 | 1.43 | 85.02 | 87.19 | 85.02 | 416705 |
| 1739490000 | 85.25 | 1.34 | 1.60 | 84.83 | 85.45 | 83.9 | 283459 |
| 1739403600 | 83.91 | 0.02 | 0.02 | 81.75 | 83.95 | 80.855 | 429410 |
| 1739317200 | 83.89 | -0.13 | -0.15 | 82.99 | 84.15 | 80.11 | 533278 |
| 1739230800 | 84.02 | -1.46 | -1.71 | 86.01 | 86.01 | 83.655 | 261122 |
| 1738971600 | 85.48 | -1.84 | -2.11 | 87.63 | 87.68 | 84.84 | 338304 |
| 1738885200 | 87.32 | 3.58 | 4.28 | 84 | 87.34 | 84 | 360179 |
| 1738798800 | 83.74 | -0.63 | -0.75 | 84.44 | 84.71 | 83.63 | 196952 |
| 1738712400 | 84.37 | -0.52 | -0.61 | 85.07 | 85.07 | 83.765 | 281949 |
| 1738626000 | 84.89 | -1.88 | -2.17 | 84 | 85.57 | 82.4 | 320141 |
| 1738366800 | 86.77 | -2.34 | -2.63 | 89.13 | 89.52 | 86.3 | 265590 |
| 1738280400 | 89.11 | 2.21 | 2.54 | 88.12 | 89.63 | 87.52 | 366748 |
| 1738194000 | 86.9 | -0.75 | -0.86 | 88.21 | 88.44 | 85.6 | 291090 |
| 1738107600 | 87.65 | -0.62 | -0.70 | 88.78 | 88.78 | 87.44 | 268815 |
| 1738021200 | 88.27 | 1.52 | 1.75 | 86.47 | 90 | 86.47 | 320976 |
| 1737762000 | 86.75 | 0.64 | 0.74 | 87.01 | 87.35 | 86.01 | 323505 |
| 1737675600 | 86.11 | 0 | 0.00 | 86.11 | 86.11 | 86.11 | 0 |
| 1737589200 | 86.11 | -0.73 | -0.84 | 86.98 | 86.98 | 85.465 | 205386 |
| 1737502800 | 86.84 | 1.8 | 2.12 | 85.58 | 87.1 | 85.48 | 240193 |
| 1737157200 | 85.04 | -0.13 | -0.15 | 86.12 | 86.53 | 85.03 | 189129 |
| 1737070800 | 85.17 | -1.17 | -1.36 | 86.34 | 87.62 | 84.87 | 227369 |
| 1736984400 | 86.34 | 1.29 | 1.52 | 87.68 | 88.745 | 86.12 | 302841 |
| 1736898000 | 85.05 | 2.75 | 3.34 | 83.5 | 85.8 | 83.425 | 442347 |
| 1736811600 | 82.3 | -0.9 | -1.08 | 82.03 | 83 | 81.01 | 386896 |
| 1736552400 | 83.2 | -2.37 | -2.77 | 84.31 | 85.65 | 83.14 | 247438 |
| 1736379600 | 85.57 | -0.18 | -0.21 | 85.15 | 85.96 | 84.562 | 285793 |
| 1736293200 | 85.75 | -0.3 | -0.35 | 86.51 | 86.91 | 85.345 | 331132 |
| 1736206800 | 86.05 | -0.82 | -0.94 | 87.07 | 88.235 | 85.8 | 551027 |
| 1735947600 | 86.87 | -0.52 | -0.60 | 87.77 | 88.01 | 85.7 | 396142 |
| 1735861200 | 87.39 | -2.41 | -2.68 | 90.43 | 90.43 | 86.8 | 385095 |
| 1735688400 | 89.8 | 0.85 | 0.96 | 89.9 | 90.67 | 89.4401 | 225354 |
| 1735602000 | 88.95 | -1.68 | -1.85 | 89.56 | 89.73 | 87.76 | 210983 |
| 1735342800 | 90.63 | -0.89 | -0.97 | 91.36 | 91.9227 | 89.77 | 120802 |
| 1735256400 | 91.52 | -0.09 | -0.10 | 90.7 | 92.195 | 90.7 | 145597 |
| 1735077840 | 91.61 | 1.27 | 1.41 | 90.5 | 91.71 | 89.5901 | 74565 |
| 1734997200 | 90.34 | 0.1 | 0.11 | 90.24 | 90.52 | 89.3 | 211103 |
| 1734738000 | 90.24 | 0.15 | 0.17 | 89.02 | 91.4 | 89.02 | 681188 |
| 1734651600 | 90.09 | 1.12 | 1.26 | 89.23 | 90.275 | 88.5 | 378610 |
| 1734565200 | 88.97 | -5.08 | -5.40 | 93.88 | 94.83 | 88.875 | 398961 |
| 1734478800 | 94.05 | -0.34 | -0.36 | 94.26 | 94.57 | 92.93 | 305383 |
| 1734392400 | 94.39 | -0.16 | -0.17 | 93.98 | 95.8 | 93.98 | 209533 |
| 1734133200 | 94.55 | -0.3 | -0.32 | 95.46 | 95.885 | 93.08 | 283724 |
| 1734046800 | 94.85 | -1.15 | -1.20 | 96.25 | 96.905 | 94.72 | 179452 |
| 1733960400 | 96 | 0.5 | 0.52 | 95.84 | 97.04 | 95.38 | 240200 |
| 1733874000 | 95.5 | 0 | 0.00 | 96.55 | 96.98 | 94.51 | 362819 |
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
