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 | 1.77 | 2.26864906434 | 78.02 | 80.37 | 75.84 | 99132 | 77.56090895 | DR |
| 4 | 3.72 | 4.89023268043 | 76.07 | 80.37 | 71.91 | 105737 | 76.54662423 | DR |
| 12 | -9.01 | -10.1463963964 | 88.8 | 89.165 | 71.91 | 106538 | 77.86625059 | DR |
| 26 | -18.89 | -19.1426834212 | 98.68 | 103.29 | 71.91 | 83036 | 83.84844158 | DR |
| 52 | -47.71 | -37.4196078431 | 127.5 | 134.87 | 71.91 | 74346 | 93.72177217 | DR |
| 156 | -21.93 | -21.5591820684 | 101.72 | 138.49 | 69.57 | 60245 | 98.62025142 | DR |
| 260 | 40.54 | 103.286624204 | 39.25 | 201.76 | 25.4625 | 51552 | 111.94592477 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 78.22 | -0.17 | -0.22 | 77.99 | 79 | 77.09 | 76444 |
| 1741040760 | 78.39 | 1.96 | 2.56 | 78.39 | 78.91 | 76.615 | 42620 |
| 1740781260 | 76.43 | 0.37 | 0.49 | 76.49 | 76.94 | 75.84 | 46847 |
| 1740695340 | 76.06 | -1.63 | -2.10 | 76.94 | 78 | 76.06 | 46201 |
| 1740608400 | 77.69 | 0.23 | 0.30 | 78.02 | 78.8 | 77.4 | 283550 |
| 1740522480 | 77.46 | 1.17 | 1.53 | 78.07 | 78.31 | 76.29 | 239239 |
| 1740435600 | 76.29 | -0.42 | -0.55 | 76.5 | 77.125 | 75.98 | 477514 |
| 1740176400 | 76.71 | -1.87 | -2.38 | 77.7 | 78.55 | 76.71 | 57537 |
| 1740090480 | 78.58 | 1.36 | 1.76 | 77.88 | 78.58 | 76.5 | 31496 |
| 1740003960 | 77.22 | -1.5 | -1.91 | 76.85 | 78.5 | 76.58 | 79835 |
| 1739917740 | 78.72 | 0.06 | 0.08 | 79.14 | 79.8 | 78.5 | 60884 |
| 1739572020 | 78.66 | 0.48 | 0.61 | 79.1399 | 79.9 | 77.78 | 38588 |
| 1739485320 | 78.18 | 3.57 | 4.78 | 77.535 | 78.2 | 75.5 | 72707 |
| 1739398920 | 74.61 | 0.86 | 1.17 | 73.73 | 74.73 | 73 | 48524 |
| 1739312940 | 73.75 | -0.38 | -0.51 | 72.9699 | 74.34 | 72.82 | 67020 |
| 1739226000 | 74.13 | 2.03 | 2.82 | 73.12 | 74.65 | 71.945 | 82539 |
| 1738967160 | 72.1 | -3 | -3.99 | 72.95 | 75.05 | 71.91 | 103755 |
| 1738880400 | 75.1 | -1.29 | -1.69 | 75.12 | 76.995 | 74.94 | 71512 |
| 1738794000 | 76.39 | -0.31 | -0.40 | 76.07 | 76.62 | 75.84 | 82184 |
| 1738708080 | 76.7 | 1.59 | 2.12 | 76.47 | 77.1 | 75.475 | 93688 |
| 1738621740 | 75.11 | -1.52 | -1.98 | 74.78 | 77.525 | 74.41 | 92216 |
| 1738362000 | 76.63 | 1.5 | 2.00 | 76.89 | 77.89 | 76.63 | 49607 |
| 1738276080 | 75.13 | -5.25 | -6.53 | 74 | 77.3 | 73.5 | 190858 |
| 1738189740 | 80.38 | -0.08 | -0.09 | 80.09 | 80.69 | 79.86 | 47263 |
| 1738103280 | 80.455 | 1.3 | 1.65 | 79.41 | 80.57 | 79.35 | 54396 |
| 1738016820 | 79.15 | 1.49 | 1.91 | 78.39 | 79.23 | 77.675 | 93639 |
| 1737757440 | 77.665 | 1.97 | 2.60 | 77.67 | 78.03 | 76.875 | 70110 |
| 1737671220 | 75.7 | -0.53 | -0.70 | 75.15 | 75.89 | 74.79 | 57190 |
| 1737584640 | 76.23 | -0.4 | -0.52 | 76.39 | 76.665 | 76 | 89710 |
| 1737498540 | 76.63 | 2.09 | 2.80 | 76.09 | 76.82 | 74.95 | 95320 |
| 1737152880 | 74.54 | -3.62 | -4.63 | 75.01 | 78.245 | 74.37 | 127335 |
| 1737066420 | 78.16 | 0.94 | 1.22 | 77.69 | 78.69 | 77.4425 | 99777 |
| 1736979720 | 77.22 | 1.03 | 1.35 | 77.25 | 77.89 | 76.46 | 40618 |
| 1736893380 | 76.19 | 1.1 | 1.46 | 76.3 | 76.52 | 75.76 | 93941 |
| 1736806800 | 75.09 | -0.06 | -0.08 | 74.5 | 75.99 | 74.42 | 81849 |
| 1736547720 | 75.15 | -0.85 | -1.12 | 75.3 | 76.1 | 74.7 | 90143 |
| 1736375340 | 76 | -3.18 | -4.02 | 75.9 | 79.24 | 75.5 | 81642 |
| 1736288940 | 79.18 | -1.76 | -2.17 | 79.9 | 81.075 | 79.17 | 321711 |
| 1736202360 | 80.94 | 1.83 | 2.31 | 79.67 | 83.49 | 79.19 | 254879 |
| 1735942980 | 79.11 | 1.43 | 1.84 | 78.42 | 79.13 | 77.9 | 58296 |
| 1735856700 | 77.68 | 0.83 | 1.08 | 78.5 | 78.6 | 77.5 | 72214 |
| 1735683960 | 76.85 | -0.45 | -0.58 | 78.21 | 78.38 | 76.79 | 60766 |
| 1735597740 | 77.3 | -0.14 | -0.18 | 76.92 | 80 | 76.4301 | 96387 |
| 1735338000 | 77.44 | 1.52 | 2.00 | 77.06 | 78.325 | 76.275 | 96504 |
| 1735252020 | 75.92 | 0.37 | 0.49 | 76.09 | 77 | 75 | 75380 |
| 1735078200 | 75.55 | 0.52 | 0.69 | 74.76 | 77 | 74.21 | 71919 |
| 1734992400 | 75.03 | -5.83 | -7.21 | 72.9 | 80.86 | 72.32 | 322061 |
| 1734733200 | 80.86 | -1.47 | -1.79 | 81.72 | 83.36 | 80.27 | 177535 |
| 1734646800 | 82.33 | 0.12 | 0.15 | 82.6 | 83.23 | 82.31 | 76980 |
| 1734560940 | 82.21 | -1.89 | -2.25 | 84.33 | 84.615 | 82.21 | 88333 |
| 1734474360 | 84.1 | 0.5 | 0.60 | 84.08 | 84.42 | 83.52 | 87270 |
| 1734388140 | 83.6 | -0.12 | -0.14 | 83.06 | 83.9 | 82.5 | 136050 |
| 1734128940 | 83.72 | -0.98 | -1.16 | 85.13 | 85.13 | 83.41 | 71698 |
| 1734042480 | 84.7 | -3.2 | -3.64 | 84.73 | 87.585 | 84.63 | 125444 |
| 1733955900 | 87.9 | -1.46 | -1.63 | 88.8 | 89.165 | 87.5801 | 107888 |
| 1733869200 | 89.36 | 0.17 | 0.19 | 90.17 | 90.5 | 89.35 | 53132 |
| 1733782800 | 89.19 | 0.3 | 0.34 | 89.41 | 89.81 | 88.695 | 301423 |
| 1733523600 | 88.89 | 1 | 1.14 | 89.36 | 90 | 88.05 | 55069 |
| 1733437500 | 87.89 | 0.87 | 1.00 | 88.22 | 89 | 87.68 | 49584 |
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
