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 | -3.099999 | -3.96926893687 | 78.099999 | 78.099999 | 75 | 423 | 77.66623168 | DE |
| 4 | 0.08 | 0.106780565937 | 74.92 | 78.099999 | 71.88 | 268 | 75.76861345 | DE |
| 12 | -1.099999 | -1.44546519639 | 76.099999 | 79.5 | 71.88 | 320 | 76.64522597 | DE |
| 26 | -5.94 | -7.33876945886 | 80.94 | 82.16 | 64.5 | 383 | 74.06039544 | DE |
| 52 | 14.92 | 24.8335552597 | 60.08 | 82.16 | 60.08 | 509 | 70.94959904 | DE |
| 156 | 16.34 | 27.855438118 | 58.66 | 82.16 | 40.29 | 348 | 63.24433912 | DE |
| 260 | 12 | 19.0476190476 | 63 | 82.16 | 40.29 | 349 | 63.23409343 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 77.68 | -0.22 | -0.28 | 77.26 | 78 | 77.26 | 58 |
| 1732829220 | 77.9 | 0.9 | 1.17 | 77.099999 | 77.9 | 76.54 | 275 |
| 1732742820 | 77 | 0.16 | 0.21 | 76.8 | 77.099999 | 76.56 | 18 |
| 1732656420 | 76.84 | -0.86 | -1.11 | 76.9 | 77.14 | 76.44 | 131 |
| 1732570020 | 77.7 | -0.18 | -0.23 | 78.099999 | 78.099999 | 75.98 | 2133 |
| 1732310820 | 77.88 | 2.64 | 3.51 | 75.16 | 77.94 | 75.16 | 490 |
| 1732224420 | 75.239999 | 0.08 | 0.11 | 75.06 | 75.28 | 74.22 | 242 |
| 1732138020 | 75.16 | 1.04 | 1.40 | 74.959999 | 75.2 | 74.58 | 69 |
| 1732051620 | 74.12 | 0.56 | 0.76 | 73.459999 | 74.599999 | 73.239999 | 93 |
| 1731965220 | 73.56 | -0.58 | -0.78 | 74.44 | 74.819999 | 73.56 | 276 |
| 1731705960 | 74.14 | 0.2 | 0.27 | 73.54 | 74.62 | 73.18 | 194 |
| 1731619560 | 73.94 | 1.72 | 2.38 | 71.88 | 74.02 | 71.88 | 46 |
| 1731533160 | 72.22 | -0.3 | -0.41 | 72.5 | 72.86 | 71.9 | 71 |
| 1731446820 | 72.52 | -1.26 | -1.71 | 73.08 | 73.5 | 72.459999 | 150 |
| 1731360420 | 73.78 | -0.08 | -0.11 | 74.099999 | 75.06 | 73.78 | 183 |
| 1731101220 | 73.86 | 0.76 | 1.04 | 72.64 | 74.22 | 72.64 | 46 |
| 1731014760 | 73.099999 | 0.12 | 0.16 | 73.04 | 73.36 | 72.08 | 262 |
| 1730928360 | 72.98 | -0.94 | -1.27 | 74.42 | 75.58 | 72.7 | 372 |
| 1730841960 | 73.92 | -1.2 | -1.60 | 75.239999 | 75.239999 | 73.92 | 251 |
| 1730755560 | 75.12 | 0.42 | 0.56 | 74.92 | 75.9 | 74.56 | 499 |
| 1730496360 | 74.7 | 0.06 | 0.08 | 74.92 | 75.72 | 74.66 | 131 |
| 1730409960 | 74.64 | -1.32 | -1.74 | 75.16 | 75.16 | 74.459999 | 423 |
| 1730323560 | 75.959999 | -0.94 | -1.22 | 76.78 | 76.78 | 75.28 | 458 |
| 1730237160 | 76.9 | -0.88 | -1.13 | 78.099999 | 78.459999 | 76.5 | 68 |
| 1730150760 | 77.78 | 0.66 | 0.86 | 77.16 | 78.239999 | 77.16 | 434 |
| 1729888020 | 77.12 | -0.08 | -0.10 | 75 | 77.819999 | 75 | 1518 |
| 1729801560 | 77.2 | 0.34 | 0.44 | 77.04 | 78.22 | 76.7 | 435 |
| 1729715160 | 76.86 | 0.26 | 0.34 | 76.34 | 77.34 | 76.34 | 542 |
| 1729628760 | 76.599999 | -0.92 | -1.19 | 76.5 | 77.04 | 75.98 | 306 |
| 1729542360 | 77.52 | -0.78 | -1.00 | 78.56 | 78.68 | 77.459999 | 182 |
| 1729283160 | 78.3 | 0 | 0.00 | 78.72 | 78.72 | 77.68 | 762 |
| 1729196760 | 78.3 | 0 | 0.00 | 78.58 | 78.9 | 77.98 | 287 |
| 1729110360 | 78.3 | 0.78 | 1.01 | 77.12 | 78.78 | 76.98 | 207 |
| 1729023960 | 77.52 | 0.74 | 0.96 | 77.08 | 78.26 | 76.72 | 453 |
| 1728937620 | 76.78 | 0.3 | 0.39 | 76.459999 | 77.14 | 76 | 133 |
| 1728678360 | 76.48 | 1.56 | 2.08 | 74.54 | 76.66 | 74.54 | 69 |
| 1728591960 | 74.92 | -0.98 | -1.29 | 76.14 | 76.14 | 74.52 | 133 |
| 1728505560 | 75.9 | 1.18 | 1.58 | 74.26 | 76.26 | 74.26 | 331 |
| 1728419160 | 74.72 | 0 | 0.00 | 74.04 | 75 | 73.68 | 143 |
| 1728332760 | 74.72 | -1.92 | -2.51 | 76.22 | 76.64 | 74.099999 | 242 |
| 1728073560 | 76.64 | 0.38 | 0.50 | 75.4 | 76.84 | 75.4 | 255 |
| 1727987220 | 76.26 | -0.1 | -0.13 | 76.4 | 76.4 | 76 | 277 |
| 1727900820 | 76.36 | -2.22 | -2.83 | 78.34 | 78.34 | 76.36 | 107 |
| 1727814420 | 78.58 | -0.28 | -0.36 | 78.959999 | 79.319999 | 77.819999 | 464 |
| 1727728020 | 78.86 | -0.04 | -0.05 | 78.819999 | 79.12 | 77.3 | 92 |
| 1727468760 | 78.9 | -0.56 | -0.70 | 79.42 | 79.5 | 78.4 | 263 |
| 1727382360 | 79.459999 | 2.12 | 2.74 | 77.72 | 79.459999 | 77.44 | 450 |
| 1727295960 | 77.34 | 0.8 | 1.05 | 76.44 | 77.42 | 76.099999 | 89 |
| 1727209560 | 76.54 | -0.34 | -0.44 | 76.88 | 77.2 | 76.099999 | 35 |
| 1727123160 | 76.88 | 0.62 | 0.81 | 76.459999 | 76.959999 | 75.739999 | 114 |
| 1726864020 | 76.26 | 0.26 | 0.34 | 75.959999 | 76.94 | 75.62 | 182 |
| 1726777560 | 76 | -1.94 | -2.49 | 78.239999 | 78.239999 | 75.5 | 511 |
| 1726691220 | 77.94 | 0.32 | 0.41 | 77.34 | 78.12 | 77.34 | 441 |
| 1726604760 | 77.62 | 0.06 | 0.08 | 78.02 | 78.42 | 77.099999 | 46 |
| 1726518420 | 77.56 | 0.96 | 1.25 | 76.28 | 77.78 | 76.04 | 659 |
| 1726259160 | 76.599999 | 0.4 | 0.52 | 75.72 | 76.98 | 75.459999 | 388 |
| 1726172760 | 76.2 | -0.3 | -0.39 | 76.42 | 76.76 | 75.26 | 1081 |
| 1726086360 | 76.5 | -0.38 | -0.49 | 76.4 | 76.76 | 75.18 | 808 |
| 1725999960 | 76.88 | 1.74 | 2.32 | 75.34 | 77.22 | 74.98 | 299 |
| 1725913620 | 75.14 | -0.3 | -0.40 | 76.099999 | 76.28 | 75.06 | 42 |
| 1725654360 | 75.44 | 0.86 | 1.15 | 74.72 | 75.98 | 74.36 | 391 |
| 1725567960 | 74.58 | 1.86 | 2.56 | 72.28 | 75.52 | 72.28 | 651 |
| 1725481560 | 72.72 | 0.06 | 0.08 | 71.98 | 72.739999 | 71.88 | 74 |
| 1725395160 | 72.66 | -1.24 | -1.68 | 73.84 | 74.18 | 72.58 | 39 |
| 1725308760 | 73.9 | 1.26 | 1.73 | 72.72 | 74.26 | 71.86 | 193 |
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
