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 | 6.28 | 10.3323461665 | 60.78 | 67.97 | 58.56 | 149 | 61.18968174 | DR |
| 4 | -3.01 | -4.2957042957 | 70.07 | 75.7 | 58.56 | 134 | 66.54954613 | DR |
| 12 | -24.79 | -26.9896570495 | 91.85 | 96 | 58.56 | 342 | 89.35487541 | DR |
| 26 | -3.44 | -4.87943262411 | 70.5 | 105.3 | 58.56 | 339 | 87.5151245 | DR |
| 52 | 22.86 | 51.7194570136 | 44.2 | 105.3 | 41.21 | 446 | 69.33012394 | DR |
| 156 | 3.82 | 6.04048070841 | 63.24 | 105.3 | 29.43 | 379 | 54.33454119 | DR |
| 260 | 8.26 | 14.0476190476 | 58.8 | 167.2 | 29.43 | 377 | 78.71916885 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744320600 | 67.06 | 3.44 | 5.41 | 67.97 | 67.97 | 65.31 | 13 |
| 1744234200 | 63.62 | 1.54 | 2.48 | 64.379999 | 64.379999 | 63.62 | 8 |
| 1744147800 | 62.08 | 0 | 0.00 | 62.08 | 62.08 | 62.08 | 0 |
| 1744061400 | 62.08 | 1.38 | 2.27 | 58.56 | 62.08 | 58.56 | 135 |
| 1743802200 | 60.7 | -2.24 | -3.56 | 60.78 | 61.26 | 59.58 | 441 |
| 1743715800 | 62.94 | -8.06 | -11.35 | 59.76 | 62.94 | 59.76 | 196 |
| 1743629340 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1743542940 | 71 | -0.82 | -1.14 | 70.21 | 71 | 70.21 | 309 |
| 1743456600 | 71.82 | -0.14 | -0.19 | 71.82 | 71.82 | 71.82 | 1 |
| 1743197400 | 71.96 | -1.01 | -1.38 | 71.96 | 71.96 | 71.96 | 3 |
| 1743111000 | 72.97 | -2.53 | -3.35 | 72.97 | 72.97 | 72.97 | 1 |
| 1743024540 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1742938140 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1742851740 | 75.5 | 3.4 | 4.72 | 73.85 | 75.7 | 73.85 | 34 |
| 1742592600 | 72.1 | 1.54 | 2.18 | 71.1 | 72.1 | 71.1 | 35 |
| 1742506200 | 70.56 | 3.15 | 4.67 | 64.53 | 70.88 | 64.53 | 242 |
| 1742419800 | 67.41 | 0 | 0.00 | 67.41 | 67.41 | 67.41 | 0 |
| 1742333400 | 67.41 | -0.49 | -0.72 | 68.53 | 68.53 | 67.41 | 212 |
| 1742247000 | 67.9 | -2.77 | -3.92 | 67.2 | 67.97 | 67.2 | 250 |
| 1741987800 | 70.67 | 0.18 | 0.26 | 70.07 | 70.77 | 70.07 | 125 |
| 1741901400 | 70.49 | 0 | 0.00 | 70.49 | 70.49 | 70.49 | 10 |
| 1741814940 | 70.49 | 2.24 | 3.28 | 70.49 | 70.49 | 70.49 | 57 |
| 1741728600 | 68.25 | 0.77 | 1.14 | 67.55 | 68.25 | 67.48 | 315 |
| 1741642140 | 67.48 | -1.96 | -2.82 | 79 | 79 | 66.45 | 255 |
| 1741382940 | 69.44 | -2.26 | -3.15 | 71.05 | 71.05 | 69.44 | 13 |
| 1741296540 | 71.7 | -1.5 | -2.05 | 73.2 | 73.2 | 71.7 | 5 |
| 1741210140 | 73.2 | -5.45 | -6.93 | 74.12 | 74.12 | 72.6 | 278 |
| 1740778140 | 78.65 | 0 | 0.00 | 78.65 | 78.65 | 78.65 | 0 |
| 1740691740 | 78.65 | -0.95 | -1.19 | 78.72 | 78.72 | 78.65 | 71 |
| 1740605400 | 79.6 | 0.54 | 0.68 | 79.6 | 79.6 | 79.6 | 6 |
| 1740519000 | 79.06 | -1.18 | -1.47 | 78.01 | 80 | 78.01 | 78 |
| 1740432540 | 80.24 | -2.38 | -2.88 | 80.24 | 80.24 | 80.24 | 2 |
| 1740173400 | 82.62 | 2.36 | 2.94 | 80.26 | 82.62 | 80.26 | 60 |
| 1740087000 | 80.26 | -8.93 | -10.01 | 85.5 | 85.5 | 80.26 | 11 |
| 1740000600 | 89.19 | 0 | 0.00 | 89.19 | 89.19 | 89.19 | 0 |
| 1739914200 | 89.19 | 0 | 0.00 | 89.19 | 89.19 | 89.19 | 0 |
| 1739827800 | 89.19 | 0 | 0.00 | 89.19 | 89.19 | 89.19 | 0 |
| 1739568600 | 89.19 | -0.6 | -0.67 | 88.29 | 89.19 | 88.29 | 33 |
| 1739482140 | 89.79 | -0.21 | -0.23 | 89.78 | 89.79 | 89.78 | 2 |
| 1739395740 | 90 | -0.55 | -0.61 | 90 | 90 | 90 | 3 |
| 1739309400 | 90.55 | 1.7 | 1.91 | 90.55 | 90.55 | 90.55 | 5 |
| 1739222940 | 88.85 | -1.63 | -1.80 | 88.85 | 88.85 | 88.85 | 23 |
| 1738963800 | 90.48 | -0.51 | -0.56 | 89.97 | 90.48 | 89.97 | 7 |
| 1738877340 | 90.99 | 3.24 | 3.69 | 90.99 | 90.99 | 90.99 | 4 |
| 1738790940 | 87.75 | -4.35 | -4.72 | 83.88 | 88 | 83.88 | 66 |
| 1738704600 | 92.1 | 0 | 0.00 | 92.1 | 92.1 | 92.1 | 0 |
| 1738618200 | 92.1 | -0.42 | -0.45 | 90 | 92.1 | 89.97 | 37 |
| 1738358940 | 92.52 | -2.62 | -2.75 | 91.54 | 92.52 | 91.54 | 56 |
| 1738272540 | 95.14 | 1.14 | 1.21 | 93.78 | 95.14 | 93.78 | 43 |
| 1738186140 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1738099740 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1738013340 | 94 | -0.5 | -0.53 | 92.5 | 94.5 | 92.5 | 5802 |
| 1737754200 | 94.5 | -1.5 | -1.56 | 89.97 | 94.5 | 89.97 | 31 |
| 1737667740 | 96 | 0 | 0.00 | 96 | 96 | 96 | 21 |
| 1737581400 | 96 | 8.37 | 9.55 | 96 | 96 | 95.6 | 5820 |
| 1737495000 | 87.63 | 0 | 0.00 | 87.63 | 87.63 | 87.63 | 0 |
| 1737408600 | 87.63 | -5.02 | -5.42 | 92.24 | 92.24 | 87.63 | 222 |
| 1737149400 | 92.65 | 0.84 | 0.91 | 91.85 | 92.65 | 91.85 | 69 |
| 1737062940 | 91.81 | -1.24 | -1.33 | 92.43 | 92.43 | 91.81 | 43 |
| 1736976540 | 93.05 | 4.31 | 4.86 | 92.34 | 93.05 | 92.34 | 218 |
| 1736890140 | 88.74 | 2.02 | 2.33 | 86.72 | 89.29 | 86.72 | 194 |
| 1736803740 | 86.72 | -3.25 | -3.61 | 86.72 | 86.72 | 86.72 | 34 |
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
