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 | -1.2 | -1.4229811455 | 84.33 | 89.77 | 74.54 | 321629 | 81.42058285 | DE |
| 4 | -15.98 | -16.1234991424 | 99.11 | 120.38 | 7.335 | 363454 | 97.29903151 | DE |
| 12 | 15.23 | 22.4300441826 | 67.9 | 120.38 | 7.335 | 295466 | 84.97985657 | DE |
| 26 | 55.535 | 201.25022649 | 27.595 | 120.38 | 7.335 | 272761 | 66.01370713 | DE |
| 52 | 61.22 | 279.415791876 | 21.91 | 120.38 | 7.335 | 237121 | 47.21415584 | DE |
| 156 | 73.229 | 739.612160388 | 9.901 | 120.38 | 5.6 | 140573 | 33.07802215 | DE |
| 260 | 62.13 | 295.857142857 | 21 | 120.38 | 5.6 | 113731 | 31.43078028 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741123620 | 79.56 | -0.12 | -0.15 | 79 | 83.319999 | 74.54 | 355979 |
| 1741037220 | 79.68 | -2.17 | -2.65 | 83 | 86.28 | 78.87 | 308801 |
| 1740778020 | 81.849999 | 0.39 | 0.48 | 79.849999 | 81.95 | 75.56 | 449778 |
| 1740691620 | 81.459999 | -3.62 | -4.25 | 86.43 | 89.77 | 80.88 | 220872 |
| 1740605220 | 85.08 | 1.68 | 2.01 | 84.33 | 87.19 | 83.599999 | 272714 |
| 1740518820 | 83.4 | -3.39 | -3.91 | 83.2 | 88.99 | 81.23 | 611228 |
| 1740432420 | 86.79 | -9.99 | -10.32 | 97.01 | 99.02 | 85.319999 | 614012 |
| 1740173220 | 96.78 | -4.26 | -4.22 | 101.12 | 103.98 | 95.84 | 373983 |
| 1740086820 | 101.04 | -6.5 | -6.04 | 101 | 106.4 | 91.7 | 1089134 |
| 1740000420 | 107.54 | -11.8 | -9.89 | 118.66 | 120.38 | 104.14 | 351905 |
| 1739914020 | 119.34 | 6.86 | 6.10 | 113.9 | 119.58 | 113.22 | 238884 |
| 1739827620 | 112.48 | -1.22 | -1.07 | 113.1 | 113.44 | 111.22 | 138400 |
| 1739568420 | 113.7 | 1.1 | 0.98 | 112.18 | 114.88 | 38.1 | 159516 |
| 1739482020 | 112.6 | -0.38 | -0.34 | 112.02 | 113.66 | 110.88 | 204520 |
| 1739395620 | 112.98 | 4.6 | 4.24 | 108.86 | 113.12 | 38.159999 | 292590 |
| 1739309220 | 108.38 | -4.74 | -4.19 | 113.78 | 114.86 | 108.32 | 279223 |
| 1739222820 | 113.12 | 5.72 | 5.33 | 108.38 | 113.24 | 105.52 | 308259 |
| 1738963620 | 107.4 | 0.22 | 0.21 | 109.28 | 112.66 | 106.3 | 418706 |
| 1738877220 | 107.18 | 9.96 | 10.24 | 97.52 | 107.38 | 96.68 | 313430 |
| 1738790820 | 97.22 | -2.9 | -2.90 | 99.11 | 99.36 | 95.3 | 264917 |
| 1738704420 | 100.12 | 18.53 | 22.71 | 97.8 | 103.18 | 94.01 | 958056 |
| 1738618020 | 81.59 | 1.94 | 2.44 | 76.989999 | 81.86 | 76.01 | 364544 |
| 1738358820 | 79.65 | 1.6 | 2.05 | 77.959999 | 81.97 | 77.61 | 232455 |
| 1738272420 | 78.05 | 1.43 | 1.87 | 76.76 | 78.44 | 41.975 | 117587 |
| 1738186020 | 76.62 | -0.28 | -0.36 | 77.26 | 77.75 | 74.63 | 121774 |
| 1738099620 | 76.9 | 5.02 | 6.98 | 72.61 | 77.3 | 70.97 | 158938 |
| 1738013220 | 71.88 | -3.5 | -4.64 | 72.849999 | 73.03 | 67.15 | 313666 |
| 1737754020 | 75.38 | -0.37 | -0.49 | 75.65 | 78.15 | 74.75 | 196446 |
| 1737667620 | 75.75 | 1.88 | 2.55 | 73.489999 | 75.79 | 72.15 | 139450 |
| 1737581220 | 73.87 | 3.76 | 5.36 | 71.81 | 73.989999 | 70.81 | 199138 |
| 1737494820 | 70.11 | -0.25 | -0.36 | 70.2 | 70.989999 | 67.98 | 101309 |
| 1737408420 | 70.36 | 0.59 | 0.85 | 70.4 | 71.489999 | 69.709999 | 152874 |
| 1737149220 | 69.77 | 2.48 | 3.69 | 67.69 | 70.39 | 67.56 | 116731 |
| 1737062820 | 67.29 | 1 | 1.51 | 66.79 | 69.33 | 66.44 | 131863 |
| 1736976420 | 66.29 | 2.34 | 3.66 | 64 | 66.87 | 63.8 | 122212 |
| 1736890020 | 63.95 | 0.31 | 0.49 | 64.5 | 66.4 | 63.3 | 127454 |
| 1736803620 | 63.64 | -2.08 | -3.16 | 63.99 | 64.15 | 62.12 | 235467 |
| 1736544420 | 65.72 | 1.09 | 1.69 | 64.61 | 66.58 | 63.47 | 189835 |
| 1736458020 | 64.629999 | -1.65 | -2.49 | 64.9 | 65.39 | 63.82 | 275195 |
| 1736371620 | 66.28 | -1.36 | -2.01 | 66.12 | 67.54 | 64.51 | 497106 |
| 1736285220 | 67.64 | -5.36 | -7.34 | 72.4 | 73.28 | 67.34 | 418121 |
| 1736198820 | 73 | -4.42 | -5.71 | 77.33 | 77.33 | 71.88 | 274427 |
| 1735939620 | 77.42 | 4.25 | 5.81 | 73.26 | 77.72 | 72.51 | 187849 |
| 1735853220 | 73.17 | -0.83 | -1.12 | 73.7 | 74.56 | 9.66 | 294156 |
| 1735594020 | 74 | -1.78 | -2.35 | 75.099999 | 75.28 | 73.4 | 101701 |
| 1735334820 | 75.78 | -1.71 | -2.21 | 78.12 | 78.77 | 74.819999 | 188098 |
| 1734989220 | 77.489999 | 0.29 | 0.38 | 78.15 | 79.62 | 74.51 | 354451 |
| 1734730020 | 77.2 | 5.45 | 7.60 | 71.01 | 77.3 | 67.709999 | 390485 |
| 1734643620 | 71.75 | 2.59 | 3.74 | 69.4 | 73.53 | 69.2 | 305915 |
| 1734557220 | 69.16 | -1.69 | -2.39 | 70.06 | 74.25 | 67.95 | 264331 |
| 1734470820 | 70.849999 | -1.2 | -1.67 | 71 | 71.77 | 68.3 | 201047 |
| 1734384420 | 72.05 | -0.45 | -0.62 | 73.4 | 74.19 | 67.86 | 409655 |
| 1734125220 | 72.5 | 2.51 | 3.59 | 70.989999 | 72.5 | 69.099999 | 254740 |
| 1734038820 | 69.989999 | 0.91 | 1.32 | 68.97 | 71.87 | 67.31 | 256942 |
| 1733952420 | 69.08 | 1.84 | 2.74 | 67.9 | 69.9 | 64.76 | 327592 |
| 1733866020 | 67.239999 | -1.49 | -2.17 | 70.099999 | 71.9 | 67.209999 | 409286 |
| 1733779620 | 68.73 | -3.49 | -4.83 | 75.31 | 78.209999 | 67.17 | 879810 |
| 1733520420 | 72.22 | 4.25 | 6.25 | 68.38 | 72.87 | 68.25 | 263593 |
| 1733434020 | 67.97 | 1.47 | 2.21 | 66.489999 | 68.989999 | 65.81 | 187500 |
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
