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 | -1.35 | -1.60218371707 | 84.26 | 85.03 | 80.3441 | 289058 | 82.564999 | SP |
| 4 | -10.62 | -11.3546455683 | 93.53 | 93.7799 | 80.3441 | 191743 | 85.97758747 | SP |
| 12 | -8.26 | -9.0599978063 | 91.17 | 95.46 | 80.3441 | 156021 | 89.76811514 | SP |
| 26 | -7.83 | -8.62905003306 | 90.74 | 101.6168 | 80.3441 | 142462 | 92.38197725 | SP |
| 52 | -1.59 | -1.88165680473 | 84.5 | 101.6168 | 80.3441 | 142545 | 89.62317415 | SP |
| 156 | 1.55 | 1.90511307768 | 81.36 | 101.6168 | 67.07 | 138470 | 80.7338135 | SP |
| 260 | 39.48 | 90.9049044439 | 43.43 | 101.6168 | 38.47 | 137847 | 76.71103928 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 82.91 | 2.15 | 2.66 | 81.69 | 82.91 | 81.43 | 130952 |
| 1741905000 | 80.76 | -1.53 | -1.86 | 82.3 | 82.3 | 80.3441 | 199924 |
| 1741818600 | 82.29 | -0.16 | -0.19 | 83.45 | 83.45 | 81.82 | 315413 |
| 1741732200 | 82.45 | -0.27 | -0.33 | 82.9 | 83.6 | 81.93 | 529754 |
| 1741645800 | 82.72 | -2.04 | -2.41 | 83.63 | 84.0708 | 81.77 | 186104 |
| 1741390200 | 84.76 | 0.29 | 0.34 | 84.26 | 85.03 | 82.78 | 233359 |
| 1741303800 | 84.47 | -1.54 | -1.79 | 84.96 | 85.8 | 84.0638 | 178054 |
| 1741217400 | 86.01 | 0.78 | 0.92 | 85.11 | 86.17 | 84.6599 | 188327 |
| 1741131000 | 85.23 | -1.15 | -1.33 | 85.37 | 86.52 | 84.0201 | 232753 |
| 1741044600 | 86.38 | -1.98 | -2.24 | 88.89 | 89.0052 | 85.92 | 282163 |
| 1740785400 | 88.36 | 0.94 | 1.08 | 87.27 | 88.36 | 86.88 | 192341 |
| 1740699000 | 87.42 | -1.45 | -1.63 | 88.81 | 88.99 | 87.41 | 91539 |
| 1740612600 | 88.87 | 0.08 | 0.09 | 89.09 | 90.045 | 88.585 | 134655 |
| 1740526200 | 88.79 | 0.04 | 0.05 | 88.84 | 89.2479 | 87.815 | 234563 |
| 1740439800 | 88.75 | -0.34 | -0.38 | 89.56 | 89.56 | 88.1501 | 147534 |
| 1740180600 | 89.09 | -2.94 | -3.19 | 92.42 | 92.42 | 88.86 | 107328 |
| 1740094200 | 92.03 | -1.36 | -1.46 | 93.02 | 93.0847 | 91.6101 | 82630 |
| 1740007800 | 93.39 | -0.08 | -0.09 | 92.94 | 93.6349 | 92.6839 | 110879 |
| 1739921400 | 93.47 | 0.52 | 0.56 | 93.2 | 93.6 | 92.8873 | 98114 |
| 1739575800 | 92.95 | -0.33 | -0.35 | 93.53 | 93.7799 | 92.8122 | 116939 |
| 1739489400 | 93.28 | 1.47 | 1.60 | 92.52 | 93.28 | 91.993 | 117748 |
| 1739403000 | 91.81 | -1.11 | -1.19 | 91.54 | 92.279 | 91.38 | 106042 |
| 1739316600 | 92.92 | -0.56 | -0.60 | 92.73 | 93.2299 | 92.66 | 110638 |
| 1739230200 | 93.48 | -0.11 | -0.12 | 93.84 | 93.84 | 93.08 | 121097 |
| 1738971000 | 93.59 | -1.01 | -1.07 | 94.62 | 94.705 | 93.44 | 103935 |
| 1738884600 | 94.6 | -0.36 | -0.38 | 95.35 | 95.46 | 93.9415 | 166350 |
| 1738798200 | 94.96 | 0.93 | 0.99 | 94.51 | 95.0178 | 94.2 | 162694 |
| 1738711800 | 94.03 | 1.05 | 1.13 | 92.97 | 94.24 | 92.89 | 117569 |
| 1738625400 | 92.98 | -0.91 | -0.97 | 91.77 | 93.4889 | 91.62 | 244108 |
| 1738366200 | 93.89 | -0.77 | -0.81 | 94.73 | 95.15 | 93.5601 | 137223 |
| 1738279800 | 94.66 | 1.07 | 1.14 | 94.47 | 95.14 | 94.0216 | 97733 |
| 1738193400 | 93.59 | -0.04 | -0.04 | 93.77 | 94.2581 | 92.9901 | 109691 |
| 1738107000 | 93.63 | 0.39 | 0.42 | 93.23 | 93.8702 | 93.065 | 549415 |
| 1738020600 | 93.24 | -0.78 | -0.83 | 93.2 | 94.3079 | 92.6678 | 128852 |
| 1737761400 | 94.02 | -0.08 | -0.09 | 94.1 | 94.419 | 93.6789 | 186644 |
| 1737675000 | 94.1 | 0 | 0.00 | 94.1 | 94.1 | 94.1 | 0 |
| 1737588600 | 94.1 | -0.67 | -0.71 | 94.64 | 94.8568 | 93.96 | 95183 |
| 1737502200 | 94.77 | 1.61 | 1.73 | 93.93 | 94.8197 | 93.93 | 155083 |
| 1737156600 | 93.16 | 0.49 | 0.53 | 93.66 | 93.66 | 92.83 | 89454 |
| 1737070200 | 92.67 | 0.4 | 0.43 | 92.47 | 92.9 | 91.906487 | 103997 |
| 1736983800 | 92.27 | 1.38 | 1.52 | 93.03 | 93.03 | 91.895 | 284337 |
| 1736897400 | 90.89 | 1.37 | 1.53 | 90.45 | 90.97 | 89.88 | 83748 |
| 1736811000 | 89.52 | 0.13 | 0.15 | 88.47 | 89.65 | 88.137 | 120972 |
| 1736551800 | 89.39 | -1.83 | -2.01 | 90.07 | 90.07 | 88.88 | 158102 |
| 1736379000 | 91.22 | 0.22 | 0.24 | 90.5 | 91.22 | 89.98 | 190392 |
| 1736292600 | 91 | -0.61 | -0.67 | 92.12 | 92.225 | 90.35 | 83043 |
| 1736206200 | 91.61 | -0.14 | -0.15 | 92.31 | 92.56 | 91.4631 | 93412 |
| 1735947000 | 91.75 | 1.41 | 1.56 | 90.9 | 91.9 | 90.54 | 76562 |
| 1735860600 | 90.34 | -0.01 | -0.01 | 91.24 | 91.6641 | 89.8901 | 116475 |
| 1735687800 | 90.35 | -0.08 | -0.09 | 91.13 | 91.49 | 90.2738 | 119320 |
| 1735601400 | 90.43 | -0.73 | -0.80 | 90.36 | 90.9881 | 89.4976 | 97910 |
| 1735342200 | 91.16 | -1.31 | -1.42 | 91.92 | 92.17 | 90.3169 | 81722 |
| 1735255800 | 92.47 | 0.51 | 0.55 | 91.55 | 92.6174 | 91.19 | 99895 |
| 1735077840 | 91.96 | 0.91 | 1.00 | 91.38 | 92.02 | 90.79 | 72991 |
| 1734996600 | 91.05 | -0.43 | -0.47 | 91.25 | 91.25 | 90.1713 | 115336 |
| 1734737400 | 91.48 | 0.24 | 0.26 | 90.55 | 92.56 | 90.55 | 128224 |
| 1734651000 | 91.24 | -0.24 | -0.26 | 92.14 | 92.84 | 90.979198 | 214655 |
| 1734564600 | 91.48 | -3.84 | -4.03 | 95.87 | 96.14 | 90.85 | 130555 |
| 1734478200 | 95.32 | -1.29 | -1.34 | 96.21 | 96.27 | 95.1768 | 144903 |
| 1734391800 | 96.61 | 0.5 | 0.52 | 96.14 | 96.96 | 95.81 | 104287 |
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
