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 | 1.89 | 2.69614835949 | 70.1 | 73.07 | 69.7 | 20233 | 71.30307267 | CS |
| 4 | -0.86 | -1.18050789293 | 72.85 | 74.96 | 69.21 | 7367 | 71.45092913 | CS |
| 12 | -11.2199 | -13.483852282 | 83.2099 | 87.31 | 69.21 | 8239 | 73.88264018 | CS |
| 26 | -25.71 | -26.3152507677 | 97.7 | 97.95 | 69.21 | 6101 | 78.73646355 | CS |
| 52 | -27.58 | -27.6991061565 | 99.57 | 104.9 | 69.21 | 4240 | 82.57871056 | CS |
| 156 | -40.43 | -35.9633517168 | 112.42 | 116.9 | 69.21 | 6145 | 93.44167078 | CS |
| 260 | -34.3 | -32.2702041584 | 106.29 | 122 | 69.21 | 4556 | 93.45522747 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 71.99 | 1.99 | 2.84 | 72.17 | 72.17 | 71.99 | 215 |
| 1735597740 | 70 | -3.07 | -4.20 | 70 | 72.52 | 70 | 29709 |
| 1735338000 | 73.07 | 1.04 | 1.44 | 73.07 | 73.07 | 73.07 | 3498 |
| 1735252020 | 72.03 | 0.94 | 1.32 | 71.2 | 72.03 | 70.28 | 45427 |
| 1735078200 | 71.09 | 1.88 | 2.72 | 70.1 | 71.09 | 69.7 | 2299 |
| 1734992400 | 69.21 | -0.97 | -1.38 | 69.51 | 72.24 | 69.21 | 9436 |
| 1734733200 | 70.18 | 0.11 | 0.16 | 70.4 | 71.16 | 70.18 | 3638 |
| 1734646800 | 70.0699 | -1.51 | -2.11 | 72.34 | 72.34 | 70.0699 | 5156 |
| 1734560940 | 71.58 | -1.37 | -1.88 | 73.1 | 73.1288 | 71.58 | 9363 |
| 1734474360 | 72.95 | -0.38 | -0.52 | 72.3199 | 73.38 | 72.3199 | 2886 |
| 1734388140 | 73.33 | -1.63 | -2.17 | 72.0999 | 74.56 | 72.0999 | 5103 |
| 1734128940 | 74.96 | 2.53 | 3.49 | 74.32 | 74.96 | 73 | 3036 |
| 1734042480 | 72.43 | 0.73 | 1.02 | 72.43 | 73.2567 | 72.43 | 3940 |
| 1733955900 | 71.7 | -1.81 | -2.46 | 72.42 | 72.6913 | 71.7 | 4046 |
| 1733869200 | 73.51 | 0.62 | 0.85 | 73.1499 | 73.51 | 73.1499 | 2991 |
| 1733782800 | 72.89 | -1.31 | -1.77 | 74.2 | 74.2 | 72.3999 | 1660 |
| 1733523600 | 74.2 | 3.12 | 4.39 | 74.4 | 74.4 | 73.2 | 782 |
| 1733437500 | 71.08 | -0.02 | -0.03 | 71.48 | 71.48 | 71.08 | 1904 |
| 1733350980 | 71.1 | -3.3 | -4.44 | 72.5 | 72.5 | 71.1 | 3279 |
| 1733264700 | 74.4 | 1.45 | 1.99 | 72.85 | 74.4 | 72.85 | 1822 |
| 1733178180 | 72.95 | 0.1 | 0.14 | 74.9 | 75.11 | 72.95 | 3794 |
| 1732918200 | 72.85 | -0.4 | -0.55 | 72.85 | 73.3211 | 72.85 | 1715 |
| 1732746540 | 73.25 | 0.25 | 0.34 | 75.33 | 75.33 | 73.09 | 29658 |
| 1732660140 | 73 | -1 | -1.35 | 73.2 | 73.825 | 73 | 119850 |
| 1732573560 | 74 | -0.25 | -0.34 | 75.075 | 75.075 | 74 | 49284 |
| 1732314000 | 74.25 | 0.25 | 0.34 | 72.7999 | 74.25 | 72.7999 | 6529 |
| 1732228140 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1732141740 | 74 | -2.2 | -2.89 | 74 | 74 | 74 | 2653 |
| 1732055040 | 76.2 | 0 | 0.00 | 76.2 | 76.2 | 76.2 | 0 |
| 1731968640 | 76.2 | 0.71 | 0.95 | 74.987 | 76.2 | 74.3 | 9193 |
| 1731709200 | 75.4861 | 0 | 0.00 | 75.4861 | 75.4861 | 75.4861 | 0 |
| 1731622800 | 75.4861 | 0.88 | 1.17 | 75.805 | 75.805 | 74.5 | 7084 |
| 1731536760 | 74.61 | -0.95 | -1.26 | 75.58 | 75.58 | 74.61 | 2500 |
| 1731450480 | 75.56 | -3.37 | -4.27 | 75.73 | 75.73 | 75.56 | 1309 |
| 1731363600 | 78.93 | 0.83 | 1.06 | 78.7 | 79.19 | 76.42 | 1716 |
| 1731104940 | 78.1 | 0 | 0.00 | 78.1 | 78.1 | 78.1 | 0 |
| 1731018540 | 78.1 | 0.6 | 0.77 | 78.1 | 78.1 | 78.1 | 1936 |
| 1730931600 | 77.5 | -2.36 | -2.96 | 79.2 | 79.2 | 76.6499 | 4063 |
| 1730845680 | 79.86 | -1.24 | -1.53 | 80.3524 | 80.3524 | 79.86 | 1616 |
| 1730759160 | 81.1 | -0.26 | -0.32 | 81.1 | 81.1 | 81.1 | 680 |
| 1730496420 | 81.364 | 0.77 | 0.96 | 81.364 | 81.364 | 81.364 | 1238 |
| 1730409780 | 80.59 | -2.18 | -2.64 | 81.9 | 83.41 | 79.86 | 2105 |
| 1730323500 | 82.7733 | -2.47 | -2.89 | 83 | 83.19 | 82.4 | 1924 |
| 1730237280 | 85.24 | -0.72 | -0.83 | 85.24 | 85.24 | 85.24 | 1810 |
| 1730150880 | 85.9574 | -1.28 | -1.47 | 87.31 | 87.31 | 85.9574 | 1194 |
| 1729891500 | 87.24 | 2.19 | 2.57 | 87.24 | 87.24 | 87.24 | 255 |
| 1729805160 | 85.05 | -1.74 | -2.00 | 85.05 | 85.05 | 85.05 | 17058 |
| 1729718940 | 86.79 | 3.74 | 4.50 | 86.79 | 86.79 | 86.79 | 1403 |
| 1729632300 | 83.054 | -0.51 | -0.61 | 83.054 | 83.054 | 83.054 | 184 |
| 1729545600 | 83.56 | -1.37 | -1.61 | 83.45 | 84.9 | 83.45 | 2020 |
| 1729286400 | 84.925 | 2.55 | 3.10 | 84.25 | 84.925 | 84.25 | 2569 |
| 1729200000 | 82.37 | -0.63 | -0.76 | 82.37 | 82.37 | 82.37 | 1520 |
| 1729114020 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1729027620 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1728941220 | 83 | 1.6 | 1.97 | 84.7 | 84.7 | 83 | 1007 |
| 1728681960 | 81.4 | 0 | 0.00 | 81.4 | 81.4 | 81.4 | 0 |
| 1728595560 | 81.4 | -3.6 | -4.24 | 83.06 | 84 | 81.195 | 1602 |
| 1728508800 | 85 | 1.79 | 2.15 | 85 | 85 | 85 | 588 |
| 1728422580 | 83.2099 | -3.89 | -4.47 | 83.2099 | 83.2099 | 83.2099 | 133 |
| 1728336000 | 87.1 | 1.99 | 2.34 | 87.1 | 87.1 | 87.1 | 514 |
| 1728077160 | 85.11 | 0 | 0.00 | 85.11 | 85.11 | 85.11 | 0 |
| 1727990760 | 85.11 | -2.84 | -3.23 | 85.11 | 85.11 | 85.11 | 714 |
| 1727904000 | 87.95 | -1.05 | -1.18 | 87.95 | 87.95 | 87.95 | 707 |
| 1727818140 | 89 | -1.2 | -1.33 | 88.43 | 89 | 88.43 | 27316 |
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
