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 | -15.875 | -19.1265060241 | 83 | 83.47 | 65 | 210219 | 71.14708615 | DE |
| 4 | 18.125 | 36.9897959184 | 49 | 94.6 | 45 | 262190 | 70.63689939 | DE |
| 12 | 18.625 | 38.4020618557 | 48.5 | 94.6 | 39.32 | 144062 | 61.94228016 | DE |
| 26 | -14.875 | -18.1402439024 | 82 | 94.6 | 0.655 | 138231 | 63.38637828 | DE |
| 52 | 0.625 | 0.93984962406 | 66.5 | 115.5 | 0.655 | 205747 | 78.84341152 | DE |
| 156 | -92.875 | -58.046875 | 160 | 161.68 | 0.655 | 166116 | 65.3003036 | DE |
| 260 | 61.875 | 1178.57142857 | 5.25 | 15800 | 0.655 | 217616 | 90.04112626 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732120140 | 70.5 | 2.98 | 4.41 | 68.5 | 70.5 | 65 | 202575 |
| 1732033620 | 67.52 | -6.48 | -8.76 | 74 | 77 | 65.25 | 322433 |
| 1731947580 | 74 | 2 | 2.78 | 72 | 76.95 | 71 | 204283 |
| 1731688080 | 72 | -2 | -2.70 | 74 | 74 | 68.02 | 100154 |
| 1731598260 | 74 | -8 | -9.76 | 83 | 83.47 | 73 | 221651 |
| 1731511920 | 82 | 3 | 3.80 | 80.5 | 85 | 73.02 | 422700 |
| 1731428820 | 79 | -7 | -8.14 | 89.5 | 94.6 | 78.66 | 588260 |
| 1731342540 | 86 | 17.5 | 25.55 | 69.5 | 89.95 | 69.5 | 1110371 |
| 1731083160 | 68.5 | 4.5 | 7.03 | 64.5 | 70 | 63.5 | 298406 |
| 1730993820 | 64 | 13.5 | 26.73 | 54 | 67 | 52.5 | 299129 |
| 1730910480 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1730824080 | 50.5 | 1.5 | 3.06 | 50.5 | 52.5 | 49 | 73533 |
| 1730737740 | 49 | -2 | -3.92 | 51 | 52.5 | 49 | 30348 |
| 1730475300 | 51 | 1.05 | 2.10 | 51 | 52.5 | 49.5 | 36804 |
| 1730388900 | 49.95241 | -0.55 | -1.08 | 50.5 | 53.8 | 49.95241 | 125151 |
| 1730305440 | 50.5 | -0.5 | -0.98 | 51 | 52.5 | 47 | 80672 |
| 1730193840 | 51 | 2.5 | 5.15 | 48.5 | 53.4333 | 47 | 338080 |
| 1730132940 | 48.5 | -1.73 | -3.43 | 48.5 | 50 | 45 | 245378 |
| 1729869960 | 50.225 | -1.28 | -2.48 | 51.5 | 51.9 | 45 | 125702 |
| 1729783680 | 51.5 | 2.5 | 5.10 | 49 | 52.85 | 48.1664 | 155986 |
| 1729697340 | 49 | -3 | -5.77 | 52 | 54 | 45 | 53132 |
| 1729610340 | 52 | -3 | -5.45 | 55 | 55.5 | 50 | 138670 |
| 1729524420 | 55 | 0 | 0.00 | 55 | 56.68 | 53.3 | 21335 |
| 1729262100 | 55 | 0 | 0.00 | 55 | 57.9 | 55 | 38303 |
| 1729178580 | 55 | 0 | 0.00 | 55 | 57.9 | 55 | 13512 |
| 1729092540 | 55 | -0.25 | -0.45 | 55 | 58 | 52 | 36892 |
| 1729006140 | 55.25 | 1.75 | 3.27 | 55 | 58 | 53 | 117220 |
| 1728919680 | 53.5 | 1 | 1.90 | 52.5 | 57.975 | 52 | 311177 |
| 1728657480 | 52.5 | 0 | 0.00 | 53 | 54.75 | 50.5 | 87996 |
| 1728574140 | 52.5 | -0.5 | -0.94 | 52.5 | 55 | 51.55 | 36750 |
| 1728484740 | 53 | -2.9 | -5.19 | 53 | 54 | 51.5 | 22762 |
| 1728401340 | 55.9 | 5.4 | 10.69 | 50.75 | 55.9 | 50.5 | 113925 |
| 1728311580 | 50.5 | 2.5 | 5.21 | 48 | 52 | 47 | 88396 |
| 1728053040 | 48 | 0 | 0.00 | 48 | 50.7 | 47 | 13423 |
| 1727966700 | 48 | -3 | -5.88 | 51.5 | 51.5 | 46.5 | 139668 |
| 1727882940 | 51 | -2 | -3.77 | 53 | 54 | 50.25 | 29343 |
| 1727793720 | 53 | 1 | 1.92 | 50.5 | 54 | 50 | 146776 |
| 1727710080 | 52 | -1 | -1.89 | 52 | 54 | 49.4 | 91885 |
| 1727447580 | 53 | 2 | 3.92 | 51.5 | 53.75 | 50.3 | 124019 |
| 1727364240 | 51 | 0 | 0.00 | 51 | 53 | 50 | 214149 |
| 1727277960 | 51 | 0 | 0.00 | 51 | 53 | 49.5 | 94959 |
| 1727191740 | 51 | -0.5 | -0.97 | 51.5 | 53 | 49.5 | 143539 |
| 1727102220 | 51.5 | 0 | 0.00 | 51.5 | 53 | 50.5 | 16496 |
| 1726843740 | 51.5 | 0.5 | 0.98 | 51 | 53 | 50.85 | 33824 |
| 1726756740 | 51 | 5 | 10.87 | 46.5 | 52.64 | 45.8333 | 119976 |
| 1726669920 | 46 | 1.01 | 2.23 | 47 | 49 | 44.55 | 114561 |
| 1726586700 | 44.995 | 2.5 | 5.87 | 42.5 | 49 | 41.5 | 122337 |
| 1726498920 | 42.5 | -0.5 | -1.16 | 43 | 44.5 | 41 | 63297 |
| 1726238280 | 43 | 0.5 | 1.18 | 42.5 | 43.5 | 41 | 33277 |
| 1726151880 | 42.5 | 2.5 | 6.25 | 42.5 | 43.5 | 41 | 41364 |
| 1726068360 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1725981960 | 40 | -0.5 | -1.23 | 40.5 | 43 | 40 | 270660 |
| 1725892800 | 40.5 | -1 | -2.41 | 41.5 | 43 | 39.32 | 36572 |
| 1725633480 | 41.5 | -1 | -2.35 | 42.5 | 45 | 40 | 17618 |
| 1725547140 | 42.5 | 0 | 0.00 | 42.5 | 45 | 40 | 56065 |
| 1725460740 | 42.5 | -1 | -2.30 | 43.5 | 45.5 | 41 | 62018 |
| 1725374160 | 43.5 | 0 | 0.00 | 43.5 | 45.5 | 42 | 170606 |
| 1725287700 | 43.5 | -1.55 | -3.44 | 46.5 | 47.5 | 42.3331 | 50963 |
| 1725028800 | 45.05 | -3.45 | -7.11 | 48.5 | 50 | 44 | 62438 |
| 1724942100 | 48.5 | 0 | 0.00 | 48.5 | 50 | 47.15 | 24068 |
| 1724858700 | 48.5 | 0.5 | 1.04 | 48 | 50 | 47 | 49284 |
| 1724772540 | 48 | -1 | -2.04 | 50.5 | 51.75 | 47.09 | 118448 |
| 1724423820 | 49 | -1.1 | -2.20 | 51 | 52.5 | 47.15 | 138360 |
| 1724340540 | 50.1 | -0.9 | -1.76 | 51 | 53.5 | 50 | 20487 |
| 1724251080 | 51 | 2.5 | 5.15 | 48.5 | 52.5 | 48 | 125019 |
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
