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 | 0.9136 | 1.15894963846 | 78.83 | 79.7436 | 78.71 | 40461587 | 79.13323568 | SP |
| 4 | -0.0264 | -0.0330951485521 | 79.77 | 80.13 | 78.49 | 44230473 | 79.31037998 | SP |
| 12 | 1.0036 | 1.27457454915 | 78.74 | 80.13 | 78.37 | 34541744 | 79.3162488 | SP |
| 26 | -0.4464 | -0.556677890011 | 80.19 | 80.37 | 78 | 33682403 | 79.37260761 | SP |
| 52 | 1.7936 | 2.30096215523 | 77.95 | 80.37 | 75.59 | 34548571 | 78.44425825 | SP |
| 156 | -2.6464 | -3.21204029615 | 82.39 | 82.86 | 70.4 | 37651825 | 76.27578942 | SP |
| 260 | 9.6936 | 13.8381156317 | 70.05 | 88.16 | 67.52 | 33457495 | 79.03305017 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 79.22 | -0.12 | -0.15 | 79.27 | 79.305 | 79.07 | 35123971 |
| 1742509800 | 79.34 | -0.11 | -0.14 | 79.39 | 79.5 | 79.255 | 40946535 |
| 1742423400 | 79.45 | 0.52 | 0.66 | 78.96 | 79.54 | 78.96 | 42739747 |
| 1742337000 | 78.93 | -0.14 | -0.18 | 79.01 | 79.065 | 78.925 | 37655773 |
| 1742250600 | 79.07 | 0.19 | 0.24 | 78.89 | 79.1 | 78.87 | 32377558 |
| 1741991400 | 78.88 | 0.36 | 0.46 | 78.83 | 78.97 | 78.71 | 48588321 |
| 1741905000 | 78.52 | -0.44 | -0.56 | 78.86 | 78.87 | 78.49 | 79868549 |
| 1741818600 | 78.96 | 0.09 | 0.11 | 79.06 | 79.11 | 78.88 | 51389576 |
| 1741732200 | 78.87 | -0.28 | -0.35 | 79.21 | 79.26 | 78.8 | 74661493 |
| 1741645800 | 79.15 | -0.3 | -0.38 | 79.3 | 79.38 | 79.14 | 56565872 |
| 1741390200 | 79.45 | 0.13 | 0.16 | 79.35 | 79.51 | 79.33 | 52751969 |
| 1741303800 | 79.32 | -0.3 | -0.38 | 79.43 | 79.495 | 79.28 | 47901695 |
| 1741217400 | 79.62 | 0.04 | 0.05 | 79.45 | 79.68 | 79.44 | 30904327 |
| 1741131000 | 79.58 | -0.01 | -0.01 | 79.51 | 79.64 | 79.31 | 63961806 |
| 1741044600 | 79.59 | -0.54 | -0.67 | 79.69 | 79.75 | 79.51 | 39855710 |
| 1740785400 | 80.13 | 0.22 | 0.28 | 79.99 | 80.13 | 79.93 | 42174922 |
| 1740699000 | 79.91 | -0.15 | -0.19 | 80.05 | 80.08 | 79.87 | 40276590 |
| 1740612600 | 80.06 | 0.11 | 0.14 | 80 | 80.08 | 79.97 | 21393308 |
| 1740526200 | 79.95 | 0.2 | 0.25 | 79.95 | 79.98 | 79.84 | 30108979 |
| 1740439800 | 79.75 | 0.1 | 0.13 | 79.67 | 79.84 | 79.64 | 19775354 |
| 1740180600 | 79.65 | -0.15 | -0.19 | 79.77 | 79.86 | 79.65 | 30711376 |
| 1740094200 | 79.8 | 0.05 | 0.06 | 79.74 | 79.82 | 79.68 | 25219277 |
| 1740007800 | 79.75 | 0.06 | 0.08 | 79.64 | 79.76 | 79.56 | 36682752 |
| 1739921400 | 79.69 | -0.07 | -0.09 | 79.75 | 79.81 | 79.64 | 22423093 |
| 1739575800 | 79.76 | 0.09 | 0.11 | 79.79 | 79.89 | 79.72 | 24957371 |
| 1739489400 | 79.67 | 0.36 | 0.45 | 79.43 | 79.7 | 79.38 | 33873530 |
| 1739403000 | 79.31 | -0.17 | -0.21 | 79.21 | 79.4348 | 79.15 | 33840230 |
| 1739316600 | 79.48 | -0.03 | -0.04 | 79.53 | 79.53 | 79.4 | 24228451 |
| 1739230200 | 79.51 | 0.16 | 0.20 | 79.54 | 79.59 | 79.475 | 22005298 |
| 1738971000 | 79.35 | -0.25 | -0.31 | 79.56 | 79.58 | 79.34 | 28065341 |
| 1738884600 | 79.6 | -0.12 | -0.15 | 79.72 | 79.7899 | 79.58 | 22883634 |
| 1738798200 | 79.72 | 0.21 | 0.26 | 79.54 | 79.77 | 79.54 | 29918793 |
| 1738711800 | 79.51 | 0.25 | 0.32 | 79.3 | 79.51 | 79.23 | 27571191 |
| 1738625400 | 79.26 | -0.46 | -0.58 | 79.17 | 79.37 | 79.04 | 28819177 |
| 1738366200 | 79.72 | -0.16 | -0.20 | 79.9 | 79.97 | 79.67 | 35687810 |
| 1738279800 | 79.88 | 0.15 | 0.19 | 79.94 | 79.94 | 79.79 | 32032832 |
| 1738193400 | 79.73 | -0.05 | -0.06 | 79.76 | 79.83 | 79.62 | 19702239 |
| 1738107000 | 79.78 | -0.03 | -0.04 | 79.77 | 79.81 | 79.67 | 29222035 |
| 1738020600 | 79.81 | 0.06 | 0.08 | 79.67 | 79.86 | 79.61 | 27190226 |
| 1737761400 | 79.75 | 0.19 | 0.24 | 79.7 | 79.83 | 79.655 | 21862712 |
| 1737675000 | 79.56 | 0 | 0.00 | 79.56 | 79.56 | 79.56 | 0 |
| 1737588600 | 79.56 | -0.11 | -0.14 | 79.7 | 79.72 | 79.52 | 24218757 |
| 1737502200 | 79.67 | 0.21 | 0.26 | 79.61 | 79.7 | 79.6 | 30591279 |
| 1737156600 | 79.46 | 0.07 | 0.09 | 79.49 | 79.52 | 79.39 | 26256941 |
| 1737070200 | 79.39 | 0.09 | 0.11 | 79.21 | 79.41 | 79.12 | 29589594 |
| 1736983800 | 79.3 | 0.69 | 0.88 | 79.16 | 79.31 | 79.06 | 50939701 |
| 1736897400 | 78.61 | 0.1 | 0.13 | 78.69 | 78.73 | 78.55 | 29056168 |
| 1736811000 | 78.51 | -0.02 | -0.03 | 78.49 | 78.5599 | 78.37 | 38262725 |
| 1736551800 | 78.53 | -0.41 | -0.52 | 78.8 | 78.8 | 78.5 | 36397514 |
| 1736379000 | 78.94 | 0.1 | 0.13 | 78.85 | 78.985 | 78.76 | 34245811 |
| 1736292600 | 78.84 | -0.26 | -0.33 | 79.14 | 79.22 | 78.82 | 42511450 |
| 1736206200 | 79.1 | 0.14 | 0.18 | 79.15 | 79.19 | 79.015 | 28868904 |
| 1735947000 | 78.96 | 0.12 | 0.15 | 78.99 | 79.03 | 78.9325 | 31167622 |
| 1735860600 | 78.84 | 0.19 | 0.24 | 78.88 | 78.9499 | 78.72 | 29215661 |
| 1735687800 | 78.65 | -0.01 | -0.01 | 78.78 | 78.84 | 78.5501 | 18057917 |
| 1735601400 | 78.66 | 0.11 | 0.14 | 78.58 | 78.74 | 78.495 | 20156521 |
| 1735342200 | 78.55 | -0.27 | -0.34 | 78.74 | 78.76 | 78.53 | 19463920 |
| 1735255800 | 78.82 | 0.2 | 0.25 | 78.51 | 78.82 | 78.47 | 17429380 |
| 1735077840 | 78.62 | 0.25 | 0.32 | 78.4 | 78.64 | 78.35 | 11985940 |
| 1734996600 | 78.37 | -0.21 | -0.27 | 78.65 | 78.69 | 78.37 | 26951737 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
